Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.56 | 16.75 | 15.90 | 16.14 | 3,686,270 | -0.15(-0.92%) |
Sep 28, 2023 | 15.86 | 16.67 | 15.73 | 16.29 | 4,112,724 | +0.48(+3.04%) |
Sep 27, 2023 | 15.38 | 16.04 | 15.38 | 15.81 | 5,461,717 | +0.65(+4.29%) |
Sep 26, 2023 | 14.96 | 15.52 | 14.96 | 15.16 | 2,622,617 | +0.11(+0.73%) |
Sep 25, 2023 | 15.10 | 15.24 | 14.91 | 15.05 | 6,281,336 | -0.11(-0.73%) |
Sep 22, 2023 | 14.92 | 15.42 | 14.89 | 15.16 | 6,114,129 | +0.32(+2.16%) |
Sep 21, 2023 | 14.74 | 15.36 | 14.65 | 14.84 | 3,365,311 | -0.10(-0.67%) |
Sep 20, 2023 | 15.58 | 15.71 | 14.92 | 14.94 | 2,995,013 | -0.54(-3.49%) |
Sep 19, 2023 | 15.82 | 16.06 | 15.36 | 15.48 | 3,674,508 | -0.38(-2.40%) |
Sep 18, 2023 | 16.59 | 16.68 | 15.85 | 15.86 | 3,530,119 | -0.97(-5.76%) |
Sep 15, 2023 | 16.33 | 16.93 | 16.27 | 16.83 | 6,413,688 | +0.45(+2.75%) |
Sep 14, 2023 | 16.81 | 17.31 | 16.30 | 16.38 | 5,194,100 | -0.31(-1.86%) |
Sep 13, 2023 | 17.50 | 17.50 | 16.64 | 16.69 | 4,814,250 | -0.84(-4.79%) |
Sep 12, 2023 | 17.39 | 18.18 | 17.10 | 17.53 | 3,114,458 | -0.31(-1.74%) |
Sep 11, 2023 | 19.18 | 19.25 | 17.62 | 17.84 | 6,513,544 | -1.09(-5.76%) |
Sep 08, 2023 | 19.19 | 19.21 | 18.29 | 18.93 | 4,647,279 | -0.26(-1.35%) |
Sep 07, 2023 | 20.56 | 20.60 | 19.19 | 19.19 | 5,123,715 | -1.52(-7.34%) |
Sep 06, 2023 | 20.88 | 21.19 | 20.45 | 20.71 | 2,100,976 | -0.29(-1.38%) |
Sep 05, 2023 | 20.99 | 21.17 | 20.37 | 21.00 | 2,815,218 | -0.37(-1.73%) |
Sep 01, 2023 | 21.57 | 21.70 | 21.12 | 21.37 | 1,609,719 | +0.05(+0.23%) |
Aug 31, 2023 | 22.18 | 22.18 | 21.18 | 21.32 | 2,777,398 | -0.52(-2.38%) |
Aug 30, 2023 | 22.00 | 22.54 | 21.76 | 21.84 | 2,375,771 | -0.16(-0.73%) |
Aug 29, 2023 | 21.88 | 22.49 | 21.72 | 22.00 | 2,441,592 | +0.09(+0.41%) |
Aug 28, 2023 | 20.80 | 22.05 | 20.77 | 21.91 | 3,187,725 | +1.26(+6.10%) |
Aug 25, 2023 | 20.02 | 20.86 | 19.04 | 20.65 | 7,083,605 | +0.59(+2.94%) |
Aug 24, 2023 | 21.17 | 21.30 | 18.80 | 20.06 | 12,282,341 | -2.91(-12.67%) |
Aug 23, 2023 | 22.99 | 23.38 | 22.62 | 22.97 | 2,117,349 | -0.02(-0.09%) |
Aug 22, 2023 | 21.75 | 23.19 | 21.31 | 22.99 | 7,471,466 | +1.37(+6.34%) |
Aug 21, 2023 | 21.42 | 21.71 | 21.21 | 21.62 | 1,170,813 | +0.15(+0.70%) |
Aug 18, 2023 | 20.89 | 21.52 | 20.75 | 21.47 | 2,093,155 | +0.28(+1.32%) |
Aug 17, 2023 | 21.73 | 21.99 | 21.18 | 21.19 | 2,384,910 | -0.40(-1.85%) |
Aug 16, 2023 | 21.60 | 21.95 | 21.30 | 21.59 | 2,660,283 | -0.20(-0.92%) |
Aug 15, 2023 | 23.33 | 23.37 | 21.66 | 21.79 | 4,474,488 | -1.75(-7.43%) |
Aug 14, 2023 | 22.99 | 23.66 | 22.97 | 23.54 | 1,918,358 | +0.41(+1.77%) |
Aug 11, 2023 | 23.14 | 23.65 | 22.89 | 23.13 | 1,518,031 | -0.19(-0.81%) |
Aug 10, 2023 | 22.64 | 23.74 | 22.55 | 23.32 | 2,979,533 | +0.60(+2.64%) |
Aug 09, 2023 | 22.90 | 23.10 | 22.16 | 22.72 | 2,325,453 | +0.17(+0.75%) |
Aug 08, 2023 | 22.75 | 22.92 | 22.25 | 22.55 | 2,453,330 | -0.64(-2.76%) |
Aug 07, 2023 | 22.30 | 23.48 | 22.30 | 23.19 | 3,789,020 | +0.84(+3.76%) |
Aug 04, 2023 | 22.42 | 23.33 | 21.84 | 22.35 | 5,378,418 | +0.00(+0.00%) |
Aug 03, 2023 | 22.52 | 22.78 | 20.60 | 22.35 | 12,413,504 | -0.51(-2.23%) |
Aug 02, 2023 | 30.19 | 30.34 | 21.80 | 22.86 | 21,666,940 | -8.58(-27.29%) |
Aug 01, 2023 | 31.41 | 31.99 | 31.17 | 31.44 | 2,529,228 | -0.38(-1.19%) |
Jul 31, 2023 | 31.50 | 31.89 | 31.26 | 31.82 | 1,357,729 | +0.51(+1.63%) |
Jul 28, 2023 | 30.79 | 31.35 | 30.79 | 31.31 | 1,241,437 | +0.77(+2.52%) |
Jul 27, 2023 | 30.99 | 31.37 | 30.50 | 30.54 | 1,700,493 | -0.27(-0.88%) |
Jul 26, 2023 | 30.00 | 30.87 | 29.95 | 30.81 | 2,244,128 | +1.29(+4.37%) |
Jul 25, 2023 | 28.60 | 29.65 | 28.32 | 29.52 | 1,750,761 | +0.36(+1.23%) |
Jul 24, 2023 | 28.94 | 29.27 | 28.57 | 29.16 | 1,328,678 | +0.34(+1.18%) |
Jul 21, 2023 | 29.24 | 29.53 | 28.80 | 28.82 | 1,097,615 | -0.24(-0.83%) |
Jul 20, 2023 | 28.48 | 29.62 | 28.36 | 29.06 | 1,770,501 | +0.67(+2.36%) |
Jul 19, 2023 | 28.70 | 29.30 | 28.25 | 28.39 | 1,653,994 | -0.17(-0.60%) |
Jul 18, 2023 | 28.19 | 28.72 | 27.89 | 28.56 | 1,677,358 | +0.25(+0.88%) |
Jul 17, 2023 | 28.38 | 28.59 | 27.96 | 28.31 | 1,325,208 | -0.12(-0.42%) |
Jul 14, 2023 | 29.06 | 29.22 | 27.92 | 28.43 | 1,821,615 | -0.70(-2.40%) |
Jul 13, 2023 | 28.75 | 29.21 | 28.43 | 29.13 | 2,211,592 | +0.39(+1.36%) |
Jul 12, 2023 | 30.21 | 30.29 | 28.68 | 28.74 | 2,064,831 | -0.98(-3.30%) |
Jul 11, 2023 | 29.67 | 29.97 | 29.34 | 29.72 | 1,196,016 | +0.05(+0.17%) |
Jul 10, 2023 | 29.10 | 29.85 | 28.81 | 29.67 | 1,489,477 | +0.61(+2.10%) |
Jul 07, 2023 | 29.39 | 29.89 | 29.00 | 29.06 | 1,397,870 | -0.37(-1.26%) |
Jul 06, 2023 | 29.90 | 29.97 | 29.05 | 29.43 | 2,862,952 | -0.33(-1.11%) |
Jul 05, 2023 | 29.53 | 30.01 | 29.05 | 29.76 | 1,818,821 | +0.00(+0.00%) |