Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.82 | 18.87 | 18.56 | 18.57 | 3,864,245 | -0.16(-0.87%) |
Sep 28, 2023 | 18.55 | 18.74 | 18.53 | 18.73 | 2,689,718 | +0.20(+1.08%) |
Sep 27, 2023 | 18.41 | 18.68 | 18.41 | 18.53 | 3,709,849 | +0.20(+1.09%) |
Sep 26, 2023 | 18.60 | 18.60 | 18.33 | 18.33 | 2,878,535 | -0.30(-1.59%) |
Sep 25, 2023 | 18.30 | 18.69 | 18.59 | 18.63 | 3,823,798 | +0.30(+1.61%) |
Sep 22, 2023 | 18.23 | 18.42 | 18.23 | 18.33 | 2,641,584 | +0.13(+0.73%) |
Sep 21, 2023 | 18.37 | 18.41 | 18.19 | 18.20 | 2,244,287 | -0.22(-1.19%) |
Sep 20, 2023 | 18.50 | 18.55 | 18.41 | 18.42 | 2,398,474 | -0.04(-0.21%) |
Sep 19, 2023 | 18.43 | 18.53 | 18.42 | 18.45 | 1,978,030 | +0.02(+0.10%) |
Sep 18, 2023 | 18.39 | 18.45 | 18.31 | 18.43 | 2,441,105 | +0.06(+0.31%) |
Sep 15, 2023 | 18.35 | 18.43 | 18.35 | 18.38 | 3,716,539 | -0.03(-0.16%) |
Sep 14, 2023 | 18.43 | 18.47 | 18.34 | 18.41 | 3,555,450 | +0.03(+0.16%) |
Sep 13, 2023 | 18.30 | 18.42 | 18.27 | 18.38 | 2,863,719 | +0.12(+0.66%) |
Sep 12, 2023 | 18.34 | 18.36 | 18.26 | 18.26 | 2,626,958 | +0.01(+0.05%) |
Sep 11, 2023 | 18.26 | 18.30 | 18.18 | 18.25 | 2,997,402 | +0.04(+0.20%) |
Sep 08, 2023 | 18.13 | 18.24 | 18.08 | 18.21 | 2,442,515 | +0.15(+0.82%) |
Sep 07, 2023 | 17.93 | 18.11 | 17.88 | 18.06 | 1,827,928 | +0.20(+1.09%) |
Sep 06, 2023 | 18.01 | 18.01 | 17.85 | 17.87 | 3,180,445 | -0.16(-0.88%) |
Sep 05, 2023 | 18.19 | 18.21 | 18.01 | 18.02 | 2,834,496 | -0.12(-0.67%) |
Sep 01, 2023 | 18.24 | 18.26 | 18.13 | 18.15 | 2,065,303 | +0.01(+0.05%) |
Aug 31, 2023 | 18.15 | 18.19 | 18.12 | 18.14 | 1,858,359 | +0.04(+0.21%) |
Aug 30, 2023 | 18.10 | 18.20 | 18.08 | 18.10 | 2,116,087 | +0.04(+0.21%) |
Aug 29, 2023 | 18.08 | 18.10 | 17.99 | 18.06 | 1,850,302 | +0.05(+0.26%) |
Aug 28, 2023 | 17.95 | 18.05 | 17.95 | 18.01 | 2,178,203 | +0.11(+0.62%) |
Aug 25, 2023 | 17.88 | 18.00 | 17.84 | 17.90 | 2,421,593 | +0.03(+0.16%) |
Aug 24, 2023 | 17.89 | 18.02 | 17.83 | 17.88 | 1,781,527 | +0.03(+0.16%) |
Aug 23, 2023 | 17.75 | 17.88 | 17.75 | 17.85 | 2,682,110 | +0.10(+0.58%) |
Aug 22, 2023 | 17.96 | 17.98 | 17.74 | 17.75 | 2,727,253 | -0.20(-1.14%) |
Aug 21, 2023 | 17.95 | 17.98 | 17.82 | 17.95 | 1,919,209 | +0.01(+0.05%) |
Aug 18, 2023 | 17.77 | 17.98 | 17.74 | 17.94 | 2,597,446 | +0.11(+0.63%) |
Aug 17, 2023 | 18.01 | 18.03 | 17.77 | 17.83 | 2,417,157 | -0.14(-0.78%) |
Aug 16, 2023 | 17.96 | 18.06 | 17.93 | 17.97 | 2,264,869 | -0.04(-0.21%) |
Aug 15, 2023 | 18.14 | 18.16 | 17.98 | 18.01 | 2,628,529 | -0.18(-0.97%) |
Aug 14, 2023 | 18.19 | 18.23 | 18.12 | 18.18 | 1,910,089 | +0.00(+0.00%) |
Aug 11, 2023 | 18.20 | 18.26 | 18.15 | 18.18 | 2,077,290 | -0.02(-0.10%) |
Aug 10, 2023 | 18.25 | 18.26 | 18.15 | 18.20 | 2,235,849 | +0.00(+0.00%) |
Aug 09, 2023 | 18.28 | 18.28 | 18.09 | 18.20 | 2,948,799 | -0.07(-0.41%) |
Aug 08, 2023 | 18.17 | 18.28 | 18.07 | 18.28 | 2,052,299 | +0.02(+0.10%) |
Aug 07, 2023 | 18.28 | 18.29 | 18.17 | 18.26 | 2,050,371 | +0.07(+0.36%) |
Aug 04, 2023 | 18.16 | 18.33 | 18.16 | 18.19 | 4,038,756 | +0.04(+0.20%) |
Aug 03, 2023 | 18.03 | 18.21 | 17.94 | 18.15 | 2,545,048 | +0.12(+0.67%) |
Aug 02, 2023 | 18.14 | 18.21 | 18.02 | 18.03 | 4,257,865 | -0.14(-0.77%) |
Aug 01, 2023 | 18.15 | 18.26 | 18.02 | 18.17 | 3,290,876 | -0.07(-0.36%) |
Jul 31, 2023 | 18.31 | 18.38 | 18.07 | 18.24 | 11,289,168 | +0.05(+0.26%) |
Jul 28, 2023 | 18.33 | 18.37 | 18.11 | 18.19 | 8,501,971 | -0.19(-1.01%) |
Jul 27, 2023 | 18.47 | 18.50 | 18.32 | 18.38 | 4,895,901 | -0.06(-0.30%) |
Jul 26, 2023 | 18.17 | 18.59 | 18.14 | 18.43 | 9,067,913 | +0.37(+2.06%) |
Jul 25, 2023 | 18.33 | 18.66 | 18.06 | 18.06 | 6,108,067 | -0.20(-1.07%) |
Jul 24, 2023 | 18.16 | 18.33 | 18.15 | 18.26 | 2,210,381 | +0.09(+0.51%) |
Jul 21, 2023 | 18.18 | 18.22 | 18.02 | 18.16 | 2,159,545 | +0.05(+0.26%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.06 | 18.12 | 2,535,274 | -0.14(-0.76%) |
Jul 19, 2023 | 18.28 | 18.40 | 18.25 | 18.26 | 2,574,095 | +0.00(+0.00%) |
Jul 18, 2023 | 18.02 | 18.35 | 18.02 | 18.26 | 3,975,079 | +0.27(+1.50%) |
Jul 17, 2023 | 17.78 | 18.04 | 17.75 | 17.99 | 1,967,992 | +0.13(+0.73%) |
Jul 14, 2023 | 18.01 | 18.01 | 17.73 | 17.86 | 2,050,998 | -0.12(-0.67%) |
Jul 13, 2023 | 17.99 | 18.04 | 17.90 | 17.98 | 3,061,660 | +0.05(+0.26%) |
Jul 12, 2023 | 17.89 | 17.97 | 17.86 | 17.93 | 2,683,291 | +0.14(+0.78%) |
Jul 11, 2023 | 17.77 | 17.84 | 17.75 | 17.79 | 2,467,894 | +0.06(+0.31%) |
Jul 10, 2023 | 17.79 | 17.88 | 17.65 | 17.74 | 2,532,475 | -0.02(-0.10%) |
Jul 07, 2023 | 17.59 | 17.82 | 17.59 | 17.75 | 2,903,861 | +0.10(+0.58%) |
Jul 06, 2023 | 17.49 | 17.67 | 17.34 | 17.65 | 3,000,863 | +0.10(+0.58%) |
Jul 05, 2023 | 17.56 | 17.60 | 17.53 | 17.55 | 2,195,063 | -0.03(-0.16%) |