Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.28 | 22.52 | 21.19 | 21.27 | 17,608,596 | +0.42(+2.01%) |
Sep 28, 2023 | 20.21 | 21.07 | 20.04 | 20.85 | 9,475,907 | +0.59(+2.91%) |
Sep 27, 2023 | 20.14 | 20.57 | 19.58 | 20.26 | 10,225,983 | +0.35(+1.76%) |
Sep 26, 2023 | 19.77 | 20.59 | 19.72 | 19.91 | 9,349,399 | -0.31(-1.53%) |
Sep 25, 2023 | 20.00 | 20.49 | 19.95 | 20.22 | 17,752,748 | +0.04(+0.20%) |
Sep 22, 2023 | 21.38 | 21.63 | 20.02 | 20.18 | 15,019,469 | -1.07(-5.04%) |
Sep 21, 2023 | 22.06 | 22.16 | 21.05 | 21.25 | 20,405,732 | -1.85(-8.01%) |
Sep 20, 2023 | 24.07 | 24.55 | 23.07 | 23.10 | 11,007,236 | -0.65(-2.74%) |
Sep 19, 2023 | 25.08 | 25.13 | 23.11 | 23.75 | 15,685,364 | -1.26(-5.04%) |
Sep 18, 2023 | 24.30 | 25.63 | 23.90 | 25.01 | 14,571,215 | +0.64(+2.63%) |
Sep 15, 2023 | 23.52 | 24.48 | 23.44 | 24.37 | 11,556,190 | +0.75(+3.18%) |
Sep 14, 2023 | 23.76 | 24.15 | 23.48 | 23.62 | 9,609,472 | +0.27(+1.16%) |
Sep 13, 2023 | 23.95 | 24.22 | 23.27 | 23.35 | 9,882,481 | -0.52(-2.18%) |
Sep 12, 2023 | 23.39 | 24.35 | 23.12 | 23.87 | 13,020,696 | +0.30(+1.27%) |
Sep 11, 2023 | 23.09 | 23.88 | 22.66 | 23.57 | 13,444,517 | +1.10(+4.90%) |
Sep 08, 2023 | 22.40 | 22.55 | 21.47 | 22.47 | 11,810,874 | -0.01(-0.04%) |
Sep 07, 2023 | 21.56 | 22.68 | 20.84 | 22.48 | 14,974,182 | +0.38(+1.72%) |
Sep 06, 2023 | 21.71 | 22.45 | 21.47 | 22.10 | 12,986,264 | +0.17(+0.78%) |
Sep 05, 2023 | 21.77 | 22.49 | 21.61 | 21.93 | 12,892,072 | +0.07(+0.32%) |
Sep 01, 2023 | 20.98 | 22.04 | 20.71 | 21.86 | 18,959,188 | +1.05(+5.05%) |
Aug 31, 2023 | 20.11 | 21.12 | 19.88 | 20.81 | 19,801,884 | +0.78(+3.89%) |
Aug 30, 2023 | 19.05 | 20.13 | 18.77 | 20.03 | 22,390,126 | +0.88(+4.60%) |
Aug 29, 2023 | 17.95 | 19.44 | 17.89 | 19.15 | 26,431,412 | +1.20(+6.69%) |
Aug 28, 2023 | 18.10 | 18.13 | 17.07 | 17.95 | 29,405,410 | +0.16(+0.90%) |
Aug 25, 2023 | 15.09 | 18.32 | 15.00 | 17.79 | 85,735,912 | +3.98(+28.82%) |
Aug 24, 2023 | 14.55 | 14.58 | 13.74 | 13.81 | 24,492,306 | -0.70(-4.82%) |
Aug 23, 2023 | 14.10 | 14.58 | 13.96 | 14.51 | 6,950,885 | +0.29(+2.04%) |
Aug 22, 2023 | 14.92 | 15.38 | 14.16 | 14.22 | 7,330,982 | -0.43(-2.94%) |
Aug 21, 2023 | 14.56 | 14.81 | 14.36 | 14.65 | 5,520,886 | +0.15(+1.03%) |
Aug 18, 2023 | 13.74 | 14.51 | 13.67 | 14.50 | 7,594,660 | +0.28(+1.97%) |
Aug 17, 2023 | 14.37 | 14.57 | 14.08 | 14.22 | 7,382,865 | -0.15(-1.04%) |
Aug 16, 2023 | 14.35 | 14.71 | 14.26 | 14.37 | 6,897,465 | -0.13(-0.90%) |
Aug 15, 2023 | 14.90 | 14.94 | 14.44 | 14.50 | 6,474,452 | -0.63(-4.16%) |
Aug 14, 2023 | 14.92 | 15.15 | 14.58 | 15.13 | 7,415,751 | -0.03(-0.20%) |
Aug 11, 2023 | 14.72 | 15.31 | 14.61 | 15.16 | 7,266,364 | +0.17(+1.13%) |
Aug 10, 2023 | 15.63 | 15.95 | 14.78 | 14.99 | 9,903,416 | -0.53(-3.41%) |
Aug 09, 2023 | 15.49 | 16.03 | 15.21 | 15.52 | 11,260,298 | -0.28(-1.77%) |
Aug 08, 2023 | 15.04 | 15.83 | 14.92 | 15.80 | 12,440,845 | +0.14(+0.89%) |
Aug 07, 2023 | 16.61 | 16.69 | 15.35 | 15.66 | 12,651,334 | -1.03(-6.17%) |
Aug 04, 2023 | 17.77 | 17.77 | 16.61 | 16.69 | 11,466,658 | -0.76(-4.36%) |
Aug 03, 2023 | 17.41 | 17.74 | 16.91 | 17.45 | 9,479,745 | -0.32(-1.80%) |
Aug 02, 2023 | 18.68 | 18.90 | 17.10 | 17.77 | 15,818,871 | -1.84(-9.38%) |
Aug 01, 2023 | 19.05 | 19.74 | 18.52 | 19.61 | 14,916,343 | +0.22(+1.13%) |
Jul 31, 2023 | 17.55 | 19.40 | 17.50 | 19.39 | 23,233,328 | +2.12(+12.28%) |
Jul 28, 2023 | 16.96 | 17.53 | 16.78 | 17.27 | 11,981,739 | +0.84(+5.11%) |
Jul 27, 2023 | 18.33 | 19.34 | 16.29 | 16.43 | 18,362,318 | -1.30(-7.33%) |
Jul 26, 2023 | 17.34 | 17.77 | 16.68 | 17.73 | 14,967,620 | +0.13(+0.74%) |
Jul 25, 2023 | 17.30 | 18.51 | 17.12 | 17.60 | 18,248,752 | +0.53(+3.10%) |
Jul 24, 2023 | 17.15 | 17.36 | 16.64 | 17.07 | 7,140,277 | -0.05(-0.29%) |
Jul 21, 2023 | 17.35 | 17.58 | 16.53 | 17.12 | 10,347,471 | +0.00(+0.00%) |
Jul 20, 2023 | 17.15 | 17.63 | 16.58 | 17.12 | 12,570,930 | -0.53(-3.00%) |
Jul 19, 2023 | 17.56 | 18.67 | 17.29 | 17.65 | 19,529,492 | +0.61(+3.58%) |
Jul 18, 2023 | 17.18 | 17.94 | 16.91 | 17.04 | 12,301,023 | -0.08(-0.47%) |
Jul 17, 2023 | 16.35 | 17.54 | 15.90 | 17.12 | 12,885,526 | +0.73(+4.45%) |
Jul 14, 2023 | 17.33 | 17.78 | 16.17 | 16.39 | 13,595,498 | -1.06(-6.07%) |
Jul 13, 2023 | 16.58 | 17.98 | 16.27 | 17.45 | 22,089,878 | +1.09(+6.66%) |
Jul 12, 2023 | 16.74 | 16.94 | 16.09 | 16.36 | 15,514,941 | +0.15(+0.93%) |
Jul 11, 2023 | 15.44 | 16.52 | 14.93 | 16.21 | 27,249,358 | +1.43(+9.68%) |
Jul 10, 2023 | 13.46 | 14.79 | 13.40 | 14.78 | 13,020,625 | +1.13(+8.28%) |
Jul 07, 2023 | 13.84 | 14.13 | 13.59 | 13.65 | 12,700,111 | -0.14(-1.02%) |
Jul 06, 2023 | 14.40 | 14.48 | 12.81 | 13.79 | 28,021,214 | -1.63(-10.57%) |
Jul 05, 2023 | 15.85 | 15.88 | 15.25 | 15.42 | 10,874,458 | -0.70(-4.34%) |