Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.01 | 16.29 | 15.98 | 16.18 | 884,779 | +0.37(+2.34%) |
Sep 28, 2023 | 15.67 | 15.94 | 15.60 | 15.81 | 4,114,440 | +0.05(+0.32%) |
Sep 27, 2023 | 15.68 | 15.90 | 15.36 | 15.76 | 985,042 | +0.18(+1.16%) |
Sep 26, 2023 | 16.25 | 16.46 | 15.54 | 15.58 | 1,212,082 | -0.78(-4.77%) |
Sep 25, 2023 | 15.73 | 16.40 | 15.89 | 16.36 | 1,007,164 | +0.54(+3.41%) |
Sep 22, 2023 | 16.40 | 16.50 | 15.81 | 15.82 | 1,218,326 | -0.53(-3.24%) |
Sep 21, 2023 | 16.54 | 16.71 | 16.34 | 16.35 | 994,645 | -0.22(-1.33%) |
Sep 20, 2023 | 16.63 | 16.85 | 16.49 | 16.57 | 1,494,529 | +0.04(+0.24%) |
Sep 19, 2023 | 16.59 | 16.78 | 16.46 | 16.53 | 584,396 | +0.00(+0.00%) |
Sep 18, 2023 | 16.50 | 16.63 | 16.35 | 16.53 | 2,484,873 | +0.00(+0.00%) |
Sep 15, 2023 | 16.95 | 16.95 | 16.52 | 16.53 | 2,505,070 | -0.42(-2.48%) |
Sep 14, 2023 | 16.94 | 17.07 | 16.82 | 16.95 | 905,247 | +0.06(+0.36%) |
Sep 13, 2023 | 16.94 | 17.06 | 16.79 | 16.89 | 781,872 | -0.02(-0.12%) |
Sep 12, 2023 | 16.90 | 17.04 | 16.50 | 16.91 | 1,030,843 | +0.04(+0.24%) |
Sep 11, 2023 | 16.97 | 17.12 | 16.82 | 16.87 | 870,337 | +0.01(+0.06%) |
Sep 08, 2023 | 16.87 | 16.89 | 16.66 | 16.86 | 607,049 | -0.07(-0.41%) |
Sep 07, 2023 | 17.02 | 17.03 | 16.75 | 16.93 | 875,999 | -0.24(-1.40%) |
Sep 06, 2023 | 17.06 | 17.43 | 17.00 | 17.17 | 1,767,327 | +0.03(+0.18%) |
Sep 05, 2023 | 17.75 | 17.90 | 17.11 | 17.14 | 1,766,304 | -0.78(-4.35%) |
Sep 01, 2023 | 18.39 | 18.55 | 17.87 | 17.92 | 1,033,181 | -0.39(-2.13%) |
Aug 31, 2023 | 18.71 | 18.97 | 18.26 | 18.31 | 1,265,251 | -0.45(-2.40%) |
Aug 30, 2023 | 18.80 | 18.91 | 18.59 | 18.76 | 475,638 | -0.04(-0.21%) |
Aug 29, 2023 | 18.51 | 18.83 | 18.43 | 18.80 | 971,470 | +0.28(+1.51%) |
Aug 28, 2023 | 18.55 | 18.72 | 18.50 | 18.52 | 1,112,408 | +0.14(+0.76%) |
Aug 25, 2023 | 18.64 | 18.77 | 18.30 | 18.38 | 757,311 | -0.21(-1.13%) |
Aug 24, 2023 | 18.84 | 18.87 | 18.57 | 18.59 | 1,063,386 | -0.46(-2.41%) |
Aug 23, 2023 | 18.65 | 19.18 | 18.55 | 19.05 | 667,469 | +0.20(+1.06%) |
Aug 22, 2023 | 18.72 | 18.90 | 18.50 | 18.85 | 753,758 | +0.05(+0.27%) |
Aug 21, 2023 | 19.19 | 19.38 | 18.65 | 18.80 | 1,163,307 | -0.47(-2.44%) |
Aug 18, 2023 | 19.35 | 19.68 | 19.06 | 19.27 | 887,309 | -0.33(-1.68%) |
Aug 17, 2023 | 19.82 | 19.88 | 19.41 | 19.60 | 701,947 | -0.05(-0.25%) |
Aug 16, 2023 | 19.27 | 19.88 | 19.27 | 19.65 | 1,353,558 | +0.45(+2.34%) |
Aug 15, 2023 | 18.97 | 19.24 | 18.82 | 19.20 | 732,190 | +0.16(+0.84%) |
Aug 14, 2023 | 19.61 | 19.61 | 18.92 | 19.04 | 1,458,381 | -0.68(-3.45%) |
Aug 11, 2023 | 19.78 | 20.19 | 19.69 | 19.72 | 1,364,044 | -0.07(-0.35%) |
Aug 10, 2023 | 21.47 | 21.47 | 19.70 | 19.79 | 1,084,008 | -1.16(-5.54%) |
Aug 09, 2023 | 20.80 | 21.03 | 20.65 | 20.95 | 1,246,629 | +0.16(+0.77%) |
Aug 08, 2023 | 20.73 | 20.86 | 20.51 | 20.79 | 529,014 | -0.12(-0.57%) |
Aug 07, 2023 | 21.39 | 21.46 | 20.72 | 20.91 | 963,614 | -0.52(-2.43%) |
Aug 04, 2023 | 21.45 | 21.65 | 21.19 | 21.43 | 896,558 | +0.01(+0.05%) |
Aug 03, 2023 | 21.37 | 21.70 | 21.17 | 21.42 | 1,271,234 | +0.02(+0.09%) |
Aug 02, 2023 | 21.42 | 21.75 | 20.98 | 21.40 | 2,034,421 | -0.24(-1.11%) |
Aug 01, 2023 | 21.62 | 21.85 | 21.14 | 21.64 | 1,031,766 | +0.01(+0.05%) |
Jul 31, 2023 | 20.83 | 21.68 | 20.83 | 21.63 | 1,387,482 | +0.93(+4.49%) |
Jul 28, 2023 | 19.43 | 20.75 | 19.31 | 20.70 | 2,756,578 | +1.39(+7.20%) |
Jul 27, 2023 | 21.26 | 21.92 | 19.15 | 19.31 | 8,450,242 | -5.45(-22.01%) |
Jul 26, 2023 | 24.72 | 25.04 | 24.59 | 24.76 | 414,947 | -0.07(-0.28%) |
Jul 25, 2023 | 24.49 | 25.00 | 24.25 | 24.83 | 773,909 | +0.32(+1.31%) |
Jul 24, 2023 | 24.28 | 24.71 | 24.15 | 24.51 | 597,109 | +0.34(+1.41%) |
Jul 21, 2023 | 24.59 | 24.71 | 24.05 | 24.17 | 745,894 | -0.33(-1.35%) |
Jul 20, 2023 | 24.72 | 24.98 | 24.38 | 24.50 | 913,090 | -0.21(-0.85%) |
Jul 19, 2023 | 24.33 | 24.75 | 24.23 | 24.71 | 952,463 | +0.47(+1.94%) |
Jul 18, 2023 | 24.03 | 24.74 | 24.03 | 24.24 | 944,581 | +0.14(+0.58%) |
Jul 17, 2023 | 23.65 | 24.43 | 23.34 | 24.10 | 1,725,878 | +0.51(+2.16%) |
Jul 14, 2023 | 24.33 | 24.33 | 23.33 | 23.59 | 939,870 | -0.81(-3.32%) |
Jul 13, 2023 | 24.14 | 24.54 | 23.89 | 24.40 | 1,460,475 | +0.28(+1.16%) |
Jul 12, 2023 | 24.42 | 24.65 | 24.08 | 24.12 | 987,764 | +0.17(+0.71%) |
Jul 11, 2023 | 24.45 | 24.54 | 23.75 | 23.95 | 983,425 | -0.33(-1.36%) |
Jul 10, 2023 | 24.86 | 25.10 | 24.02 | 24.28 | 1,251,260 | -0.62(-2.49%) |
Jul 07, 2023 | 24.53 | 25.16 | 24.53 | 24.90 | 877,912 | +0.53(+2.17%) |
Jul 06, 2023 | 24.15 | 24.56 | 24.15 | 24.37 | 758,119 | -0.17(-0.69%) |
Jul 05, 2023 | 24.59 | 24.59 | 23.87 | 24.54 | 960,529 | -0.17(-0.69%) |