Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.58 | 18.62 | 17.52 | 17.76 | 3,360,447 | -0.69(-3.74%) |
Sep 28, 2023 | 18.37 | 18.74 | 18.28 | 18.45 | 1,838,448 | +0.06(+0.33%) |
Sep 27, 2023 | 18.91 | 18.98 | 17.87 | 18.39 | 2,068,458 | -0.41(-2.18%) |
Sep 26, 2023 | 18.39 | 18.89 | 18.28 | 18.80 | 1,656,181 | +0.33(+1.79%) |
Sep 25, 2023 | 18.31 | 18.67 | 18.36 | 18.47 | 1,338,791 | +0.04(+0.22%) |
Sep 22, 2023 | 18.48 | 18.84 | 18.17 | 18.43 | 1,951,036 | +0.04(+0.22%) |
Sep 21, 2023 | 18.06 | 18.48 | 17.57 | 18.39 | 3,323,551 | +0.27(+1.49%) |
Sep 20, 2023 | 18.30 | 18.33 | 17.99 | 18.12 | 1,841,022 | -0.05(-0.28%) |
Sep 19, 2023 | 18.50 | 18.57 | 18.03 | 18.17 | 2,293,160 | -0.40(-2.15%) |
Sep 18, 2023 | 18.65 | 18.93 | 18.22 | 18.57 | 2,736,785 | -0.18(-0.96%) |
Sep 15, 2023 | 17.89 | 18.85 | 17.89 | 18.75 | 4,378,120 | +0.75(+4.17%) |
Sep 14, 2023 | 17.98 | 18.20 | 17.75 | 18.00 | 1,146,491 | -0.05(-0.28%) |
Sep 13, 2023 | 17.63 | 18.26 | 17.61 | 18.05 | 1,195,681 | +0.27(+1.52%) |
Sep 12, 2023 | 18.52 | 18.67 | 17.74 | 17.78 | 1,275,037 | -0.75(-4.05%) |
Sep 11, 2023 | 18.44 | 18.86 | 18.37 | 18.53 | 1,677,439 | +0.08(+0.43%) |
Sep 08, 2023 | 18.58 | 18.66 | 18.16 | 18.45 | 2,062,720 | -0.11(-0.59%) |
Sep 07, 2023 | 17.72 | 18.71 | 17.65 | 18.56 | 1,772,990 | +0.69(+3.86%) |
Sep 06, 2023 | 17.71 | 17.88 | 17.38 | 17.87 | 1,774,295 | +0.33(+1.88%) |
Sep 05, 2023 | 17.62 | 17.98 | 17.49 | 17.54 | 1,141,439 | -0.26(-1.46%) |
Sep 01, 2023 | 18.01 | 18.19 | 17.62 | 17.80 | 1,917,091 | +0.08(+0.45%) |
Aug 31, 2023 | 18.20 | 18.50 | 17.70 | 17.72 | 2,391,150 | -0.61(-3.33%) |
Aug 30, 2023 | 17.63 | 18.43 | 17.45 | 18.33 | 3,106,674 | +0.74(+4.21%) |
Aug 29, 2023 | 17.12 | 17.81 | 16.95 | 17.59 | 1,519,871 | +0.56(+3.29%) |
Aug 28, 2023 | 17.41 | 17.99 | 17.00 | 17.03 | 2,015,595 | -0.19(-1.10%) |
Aug 25, 2023 | 16.69 | 17.34 | 16.62 | 17.22 | 2,116,625 | +0.50(+2.99%) |
Aug 24, 2023 | 17.08 | 17.24 | 16.42 | 16.72 | 3,197,061 | -0.44(-2.56%) |
Aug 23, 2023 | 16.89 | 17.29 | 16.86 | 17.16 | 1,831,772 | +0.27(+1.60%) |
Aug 22, 2023 | 17.22 | 17.65 | 16.80 | 16.89 | 2,371,207 | -0.24(-1.40%) |
Aug 21, 2023 | 17.63 | 17.70 | 17.05 | 17.13 | 2,311,438 | -0.62(-3.49%) |
Aug 18, 2023 | 17.62 | 18.04 | 17.51 | 17.75 | 1,568,010 | -0.03(-0.17%) |
Aug 17, 2023 | 17.65 | 17.91 | 17.09 | 17.78 | 2,098,549 | -0.07(-0.39%) |
Aug 16, 2023 | 18.27 | 18.35 | 17.74 | 17.85 | 1,250,890 | -0.43(-2.35%) |
Aug 15, 2023 | 18.38 | 18.45 | 17.85 | 18.28 | 2,175,548 | -0.40(-2.14%) |
Aug 14, 2023 | 18.57 | 19.02 | 18.30 | 18.68 | 1,596,855 | -0.03(-0.16%) |
Aug 11, 2023 | 18.93 | 18.98 | 18.26 | 18.71 | 2,109,604 | -0.41(-2.14%) |
Aug 10, 2023 | 19.47 | 19.68 | 19.11 | 19.12 | 1,550,675 | -0.23(-1.19%) |
Aug 09, 2023 | 19.99 | 20.08 | 19.24 | 19.35 | 1,701,741 | -0.69(-3.44%) |
Aug 08, 2023 | 20.00 | 20.21 | 19.68 | 20.04 | 1,508,612 | -0.10(-0.50%) |
Aug 07, 2023 | 18.98 | 20.81 | 18.88 | 20.14 | 2,304,851 | +0.67(+3.44%) |
Aug 04, 2023 | 19.60 | 21.52 | 19.18 | 19.47 | 6,191,474 | +0.41(+2.15%) |
Aug 03, 2023 | 19.33 | 19.38 | 18.74 | 19.06 | 3,564,887 | -0.27(-1.40%) |
Aug 02, 2023 | 18.37 | 19.43 | 18.36 | 19.33 | 3,158,150 | +1.03(+5.63%) |
Aug 01, 2023 | 19.13 | 19.13 | 18.11 | 18.30 | 2,391,440 | -0.85(-4.44%) |
Jul 31, 2023 | 18.95 | 19.23 | 18.65 | 19.15 | 2,347,283 | +0.28(+1.48%) |
Jul 28, 2023 | 19.21 | 19.42 | 18.47 | 18.87 | 1,877,128 | +0.12(+0.64%) |
Jul 27, 2023 | 19.12 | 19.36 | 18.67 | 18.75 | 2,169,338 | -0.29(-1.52%) |
Jul 26, 2023 | 18.60 | 19.42 | 18.48 | 19.04 | 2,205,069 | +0.30(+1.60%) |
Jul 25, 2023 | 18.27 | 18.80 | 18.23 | 18.74 | 3,029,367 | +0.54(+2.97%) |
Jul 24, 2023 | 18.33 | 18.68 | 18.19 | 18.20 | 1,814,514 | -0.14(-0.76%) |
Jul 21, 2023 | 18.13 | 18.41 | 17.84 | 18.34 | 2,317,269 | +0.38(+2.12%) |
Jul 20, 2023 | 18.08 | 18.17 | 17.72 | 17.96 | 3,083,070 | -0.19(-1.05%) |
Jul 19, 2023 | 17.54 | 18.58 | 17.50 | 18.15 | 4,711,499 | +0.70(+4.01%) |
Jul 18, 2023 | 17.07 | 17.57 | 17.00 | 17.45 | 2,482,926 | +0.48(+2.83%) |
Jul 17, 2023 | 16.70 | 17.24 | 16.68 | 16.97 | 2,118,156 | +0.27(+1.62%) |
Jul 14, 2023 | 16.68 | 16.88 | 16.55 | 16.70 | 2,950,973 | +0.20(+1.21%) |
Jul 13, 2023 | 17.24 | 17.27 | 16.48 | 16.50 | 2,268,768 | -0.64(-3.73%) |
Jul 12, 2023 | 17.49 | 17.49 | 16.56 | 17.14 | 3,358,726 | -0.20(-1.15%) |
Jul 11, 2023 | 17.24 | 17.52 | 16.98 | 17.34 | 1,419,904 | +0.07(+0.41%) |
Jul 10, 2023 | 16.52 | 17.57 | 16.51 | 17.27 | 2,691,160 | +0.73(+4.41%) |
Jul 07, 2023 | 16.68 | 16.99 | 16.45 | 16.54 | 1,332,867 | -0.13(-0.78%) |
Jul 06, 2023 | 17.09 | 17.14 | 16.50 | 16.67 | 3,167,130 | -0.59(-3.42%) |
Jul 05, 2023 | 16.87 | 17.31 | 16.47 | 17.26 | 2,680,010 | +0.37(+2.19%) |