Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.18 | 17.25 | 16.97 | 17.00 | 7,747,714 | +0.06(+0.35%) |
Sep 28, 2023 | 16.67 | 17.10 | 16.30 | 16.94 | 10,004,871 | +0.17(+1.01%) |
Sep 27, 2023 | 17.00 | 17.11 | 16.69 | 16.77 | 12,107,641 | -0.13(-0.77%) |
Sep 26, 2023 | 17.10 | 17.21 | 16.89 | 16.90 | 5,671,672 | -0.37(-2.14%) |
Sep 25, 2023 | 16.92 | 17.30 | 17.14 | 17.27 | 5,590,686 | +0.13(+0.76%) |
Sep 22, 2023 | 17.26 | 17.39 | 17.06 | 17.14 | 5,634,862 | +0.14(+0.82%) |
Sep 21, 2023 | 17.25 | 17.32 | 16.99 | 17.00 | 6,004,486 | -0.63(-3.57%) |
Sep 20, 2023 | 17.79 | 17.90 | 17.55 | 17.63 | 5,355,340 | -0.18(-1.01%) |
Sep 19, 2023 | 18.26 | 18.39 | 17.71 | 17.81 | 11,094,004 | -0.69(-3.73%) |
Sep 18, 2023 | 18.33 | 18.93 | 18.28 | 18.50 | 5,666,197 | +0.16(+0.87%) |
Sep 15, 2023 | 18.48 | 18.64 | 18.33 | 18.34 | 6,675,381 | -0.23(-1.24%) |
Sep 14, 2023 | 19.02 | 19.33 | 18.57 | 18.57 | 6,176,947 | -0.31(-1.64%) |
Sep 13, 2023 | 18.67 | 19.05 | 18.57 | 18.88 | 8,457,354 | +0.02(+0.11%) |
Sep 12, 2023 | 18.71 | 18.98 | 18.64 | 18.86 | 4,195,545 | -0.04(-0.21%) |
Sep 11, 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 4,202,633 | +0.38(+2.05%) |
Sep 08, 2023 | 18.45 | 18.64 | 18.41 | 18.52 | 3,178,830 | +0.00(+0.00%) |
Sep 07, 2023 | 18.11 | 18.65 | 18.01 | 18.52 | 4,455,689 | +0.09(+0.49%) |
Sep 06, 2023 | 18.60 | 18.67 | 18.28 | 18.43 | 3,744,866 | -0.15(-0.81%) |
Sep 05, 2023 | 18.99 | 18.99 | 18.55 | 18.58 | 6,042,437 | -0.57(-2.98%) |
Sep 01, 2023 | 19.15 | 19.20 | 18.68 | 19.15 | 7,020,676 | +0.17(+0.90%) |
Aug 31, 2023 | 18.58 | 19.02 | 18.54 | 18.98 | 5,682,109 | +0.37(+1.99%) |
Aug 30, 2023 | 18.47 | 18.71 | 18.32 | 18.61 | 4,496,492 | +0.00(+0.00%) |
Aug 29, 2023 | 18.32 | 18.63 | 18.25 | 18.61 | 5,824,105 | +0.29(+1.58%) |
Aug 28, 2023 | 18.62 | 18.65 | 18.20 | 18.32 | 3,806,308 | -0.17(-0.92%) |
Aug 25, 2023 | 18.45 | 18.61 | 18.18 | 18.49 | 6,880,988 | +0.18(+0.98%) |
Aug 24, 2023 | 18.86 | 18.89 | 18.28 | 18.31 | 3,908,321 | -0.45(-2.40%) |
Aug 23, 2023 | 18.64 | 18.99 | 18.59 | 18.76 | 4,707,327 | +0.11(+0.59%) |
Aug 22, 2023 | 18.85 | 18.98 | 18.52 | 18.65 | 5,960,198 | -0.03(-0.16%) |
Aug 21, 2023 | 18.05 | 18.89 | 18.01 | 18.68 | 9,361,365 | +0.71(+3.95%) |
Aug 18, 2023 | 17.75 | 18.03 | 17.71 | 17.97 | 4,573,493 | -0.13(-0.72%) |
Aug 17, 2023 | 18.71 | 18.71 | 18.02 | 18.10 | 4,381,832 | -0.40(-2.16%) |
Aug 16, 2023 | 18.80 | 18.80 | 18.46 | 18.50 | 5,328,235 | -0.43(-2.27%) |
Aug 15, 2023 | 19.04 | 19.10 | 18.89 | 18.93 | 4,672,019 | -0.26(-1.35%) |
Aug 14, 2023 | 19.00 | 19.35 | 18.95 | 19.19 | 5,862,006 | -0.12(-0.62%) |
Aug 11, 2023 | 19.05 | 19.42 | 18.84 | 19.31 | 6,436,465 | +0.00(+0.00%) |
Aug 10, 2023 | 19.52 | 19.92 | 19.20 | 19.31 | 10,564,598 | +0.01(+0.05%) |
Aug 09, 2023 | 19.55 | 19.99 | 19.19 | 19.30 | 27,221,968 | +1.41(+7.88%) |
Aug 08, 2023 | 17.82 | 18.14 | 17.57 | 17.89 | 9,306,587 | -0.11(-0.61%) |
Aug 07, 2023 | 18.00 | 18.01 | 17.67 | 18.00 | 7,863,137 | +0.12(+0.67%) |
Aug 04, 2023 | 18.10 | 18.12 | 17.88 | 17.88 | 6,462,520 | +0.00(+0.00%) |
Aug 03, 2023 | 17.68 | 17.99 | 17.55 | 17.88 | 4,548,870 | +0.25(+1.42%) |
Aug 02, 2023 | 17.90 | 18.05 | 17.42 | 17.63 | 5,586,291 | -0.57(-3.13%) |
Aug 01, 2023 | 18.07 | 18.25 | 17.99 | 18.20 | 4,247,020 | +0.05(+0.28%) |
Jul 31, 2023 | 18.10 | 18.30 | 17.87 | 18.15 | 5,723,817 | +0.14(+0.78%) |
Jul 28, 2023 | 17.33 | 18.06 | 17.32 | 18.01 | 13,044,606 | +1.03(+6.07%) |
Jul 27, 2023 | 17.37 | 17.52 | 16.83 | 16.98 | 7,303,897 | -0.20(-1.16%) |
Jul 26, 2023 | 17.09 | 17.35 | 17.01 | 17.18 | 8,921,398 | +0.15(+0.88%) |
Jul 25, 2023 | 17.34 | 17.34 | 16.86 | 17.03 | 4,404,808 | -0.17(-0.99%) |
Jul 24, 2023 | 17.05 | 17.42 | 16.95 | 17.20 | 6,278,245 | +0.11(+0.64%) |
Jul 21, 2023 | 17.28 | 17.40 | 17.05 | 17.09 | 6,964,274 | +0.01(+0.06%) |
Jul 20, 2023 | 17.65 | 17.80 | 17.02 | 17.08 | 7,674,298 | -0.86(-4.79%) |
Jul 19, 2023 | 18.10 | 18.19 | 17.90 | 17.94 | 4,997,004 | -0.03(-0.17%) |
Jul 18, 2023 | 17.90 | 18.20 | 17.83 | 17.97 | 6,019,204 | +0.05(+0.28%) |
Jul 17, 2023 | 17.54 | 17.99 | 17.40 | 17.92 | 5,890,598 | +0.31(+1.76%) |
Jul 14, 2023 | 17.82 | 18.00 | 17.58 | 17.61 | 6,780,137 | -0.14(-0.79%) |
Jul 13, 2023 | 17.81 | 17.92 | 17.43 | 17.75 | 12,200,150 | +0.19(+1.08%) |
Jul 12, 2023 | 17.54 | 17.63 | 17.43 | 17.56 | 4,855,731 | +0.29(+1.68%) |
Jul 11, 2023 | 16.90 | 17.40 | 16.89 | 17.27 | 4,686,935 | +0.44(+2.61%) |
Jul 10, 2023 | 16.62 | 17.02 | 16.52 | 16.83 | 4,056,878 | +0.11(+0.66%) |
Jul 07, 2023 | 16.79 | 17.02 | 16.67 | 16.72 | 4,172,840 | -0.05(-0.30%) |
Jul 06, 2023 | 16.81 | 17.02 | 16.71 | 16.77 | 5,099,892 | -0.38(-2.22%) |
Jul 05, 2023 | 17.48 | 17.70 | 16.98 | 17.15 | 7,625,493 | -0.19(-1.10%) |