Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.76 | 16.86 | 16.54 | 16.58 | 2,698,532 | -0.01(-0.06%) |
Sep 28, 2023 | 16.07 | 16.64 | 16.07 | 16.59 | 2,806,293 | +0.52(+3.24%) |
Sep 27, 2023 | 15.75 | 16.19 | 15.75 | 16.07 | 2,270,123 | +0.40(+2.55%) |
Sep 26, 2023 | 15.75 | 16.07 | 15.64 | 15.67 | 2,185,444 | -0.23(-1.45%) |
Sep 25, 2023 | 15.89 | 16.01 | 15.87 | 15.90 | 1,905,050 | -0.17(-1.06%) |
Sep 22, 2023 | 15.97 | 16.36 | 15.89 | 16.07 | 2,014,285 | +0.19(+1.20%) |
Sep 21, 2023 | 15.94 | 16.09 | 15.77 | 15.88 | 2,169,693 | -0.27(-1.67%) |
Sep 20, 2023 | 16.42 | 16.46 | 16.02 | 16.15 | 2,338,466 | -0.13(-0.80%) |
Sep 19, 2023 | 16.16 | 16.42 | 16.14 | 16.28 | 2,548,939 | +0.13(+0.80%) |
Sep 18, 2023 | 15.83 | 16.34 | 15.68 | 16.15 | 3,276,634 | +0.17(+1.06%) |
Sep 15, 2023 | 15.76 | 16.34 | 15.68 | 15.98 | 23,433,456 | +0.21(+1.33%) |
Sep 14, 2023 | 15.55 | 15.79 | 15.45 | 15.77 | 1,927,239 | +0.39(+2.54%) |
Sep 13, 2023 | 15.42 | 15.59 | 15.22 | 15.38 | 2,439,372 | -0.11(-0.71%) |
Sep 12, 2023 | 15.38 | 15.68 | 15.27 | 15.49 | 2,205,198 | +0.04(+0.26%) |
Sep 11, 2023 | 15.81 | 15.91 | 15.44 | 15.45 | 1,647,831 | -0.22(-1.40%) |
Sep 08, 2023 | 15.50 | 15.82 | 15.50 | 15.67 | 1,964,436 | +0.19(+1.23%) |
Sep 07, 2023 | 15.41 | 15.54 | 15.24 | 15.48 | 2,500,257 | -0.10(-0.64%) |
Sep 06, 2023 | 15.88 | 16.02 | 15.44 | 15.58 | 1,613,998 | -0.41(-2.56%) |
Sep 05, 2023 | 15.54 | 16.47 | 15.54 | 15.99 | 3,881,210 | +0.39(+2.50%) |
Sep 01, 2023 | 15.30 | 15.62 | 15.24 | 15.60 | 1,763,046 | +0.49(+3.24%) |
Aug 31, 2023 | 15.20 | 15.29 | 15.11 | 15.11 | 1,452,485 | -0.04(-0.26%) |
Aug 30, 2023 | 15.36 | 15.39 | 15.13 | 15.15 | 1,722,981 | -0.25(-1.62%) |
Aug 29, 2023 | 15.17 | 15.44 | 15.10 | 15.40 | 1,237,107 | +0.23(+1.52%) |
Aug 28, 2023 | 15.07 | 15.29 | 15.04 | 15.17 | 1,102,375 | +0.17(+1.13%) |
Aug 25, 2023 | 15.01 | 15.12 | 14.86 | 15.00 | 1,633,740 | +0.01(+0.07%) |
Aug 24, 2023 | 15.32 | 15.37 | 14.96 | 14.99 | 1,629,155 | -0.35(-2.28%) |
Aug 23, 2023 | 15.29 | 15.45 | 15.20 | 15.34 | 1,347,969 | +0.10(+0.66%) |
Aug 22, 2023 | 15.51 | 15.56 | 15.14 | 15.24 | 1,381,883 | -0.23(-1.49%) |
Aug 21, 2023 | 15.34 | 15.55 | 15.34 | 15.47 | 1,253,086 | +0.12(+0.78%) |
Aug 18, 2023 | 15.07 | 15.44 | 15.04 | 15.35 | 1,314,285 | -0.01(-0.07%) |
Aug 17, 2023 | 15.34 | 15.45 | 15.23 | 15.36 | 1,704,827 | +0.04(+0.26%) |
Aug 16, 2023 | 14.90 | 15.43 | 14.90 | 15.32 | 2,463,334 | +0.30(+2.00%) |
Aug 15, 2023 | 15.76 | 15.84 | 14.95 | 15.02 | 3,568,347 | -0.91(-5.71%) |
Aug 14, 2023 | 16.18 | 16.21 | 15.86 | 15.93 | 2,035,061 | -0.46(-2.81%) |
Aug 11, 2023 | 16.27 | 16.41 | 16.20 | 16.39 | 1,076,046 | +0.05(+0.31%) |
Aug 10, 2023 | 16.63 | 16.68 | 16.16 | 16.34 | 1,546,871 | -0.08(-0.49%) |
Aug 09, 2023 | 16.06 | 16.57 | 16.01 | 16.42 | 2,132,757 | +0.28(+1.73%) |
Aug 08, 2023 | 15.85 | 16.19 | 15.63 | 16.14 | 2,301,271 | +0.05(+0.31%) |
Aug 07, 2023 | 16.32 | 16.41 | 16.02 | 16.09 | 3,196,357 | -0.27(-1.65%) |
Aug 04, 2023 | 16.14 | 16.77 | 15.89 | 16.36 | 3,890,363 | +0.30(+1.87%) |
Aug 03, 2023 | 16.71 | 16.97 | 15.86 | 16.06 | 8,415,364 | -1.56(-8.85%) |
Aug 02, 2023 | 18.05 | 18.12 | 17.46 | 17.62 | 4,624,389 | -0.76(-4.13%) |
Aug 01, 2023 | 18.45 | 18.49 | 17.84 | 18.38 | 3,387,807 | -0.27(-1.45%) |
Jul 31, 2023 | 18.15 | 18.84 | 18.13 | 18.65 | 5,402,799 | +0.54(+2.98%) |
Jul 28, 2023 | 17.68 | 18.32 | 17.64 | 18.11 | 3,656,448 | +0.70(+4.02%) |
Jul 27, 2023 | 17.78 | 17.99 | 17.39 | 17.41 | 1,819,041 | -0.28(-1.58%) |
Jul 26, 2023 | 17.29 | 17.75 | 17.28 | 17.69 | 2,319,043 | +0.41(+2.37%) |
Jul 25, 2023 | 17.40 | 17.56 | 17.16 | 17.28 | 1,698,938 | -0.10(-0.58%) |
Jul 24, 2023 | 17.51 | 17.59 | 17.06 | 17.38 | 1,692,540 | -0.07(-0.40%) |
Jul 21, 2023 | 17.68 | 17.68 | 17.23 | 17.45 | 1,566,139 | +0.01(+0.06%) |
Jul 20, 2023 | 17.76 | 17.80 | 17.41 | 17.44 | 1,792,120 | -0.32(-1.80%) |
Jul 19, 2023 | 18.05 | 18.11 | 17.70 | 17.76 | 2,049,396 | -0.19(-1.06%) |
Jul 18, 2023 | 17.49 | 17.97 | 17.49 | 17.95 | 1,890,525 | +0.41(+2.34%) |
Jul 17, 2023 | 17.21 | 17.63 | 17.14 | 17.54 | 1,624,457 | +0.32(+1.86%) |
Jul 14, 2023 | 17.42 | 17.48 | 17.09 | 17.22 | 1,658,414 | -0.18(-1.03%) |
Jul 13, 2023 | 17.68 | 17.82 | 17.39 | 17.40 | 1,320,509 | -0.10(-0.57%) |
Jul 12, 2023 | 17.65 | 17.70 | 17.19 | 17.50 | 2,293,717 | +0.13(+0.75%) |
Jul 11, 2023 | 16.77 | 17.46 | 16.75 | 17.37 | 2,666,162 | +0.70(+4.20%) |
Jul 10, 2023 | 16.62 | 16.88 | 16.55 | 16.67 | 1,816,361 | +0.01(+0.06%) |
Jul 07, 2023 | 16.14 | 16.78 | 16.06 | 16.66 | 3,003,083 | +0.58(+3.61%) |
Jul 06, 2023 | 16.17 | 16.17 | 15.78 | 16.08 | 2,699,043 | -0.28(-1.71%) |
Jul 05, 2023 | 16.71 | 16.71 | 16.16 | 16.36 | 2,369,045 | -0.49(-2.91%) |