Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.27 | 14.29 | 13.42 | 13.55 | 7,391,678 | -0.71(-4.94%) |
Sep 28, 2023 | 14.75 | 14.92 | 14.20 | 14.26 | 5,426,100 | -0.56(-3.77%) |
Sep 27, 2023 | 14.31 | 14.96 | 14.24 | 14.82 | 6,665,774 | +0.77(+5.51%) |
Sep 26, 2023 | 14.12 | 14.38 | 13.95 | 14.04 | 4,437,126 | -0.28(-1.98%) |
Sep 25, 2023 | 14.05 | 14.36 | 14.21 | 14.33 | 3,428,887 | +0.15(+1.04%) |
Sep 22, 2023 | 14.18 | 14.46 | 14.11 | 14.18 | 3,311,682 | +0.06(+0.42%) |
Sep 21, 2023 | 14.80 | 14.85 | 14.07 | 14.12 | 3,732,663 | -0.55(-3.74%) |
Sep 20, 2023 | 14.84 | 15.14 | 14.67 | 14.67 | 4,522,351 | -0.17(-1.12%) |
Sep 19, 2023 | 15.48 | 15.60 | 14.73 | 14.84 | 6,729,143 | -0.41(-2.70%) |
Sep 18, 2023 | 15.31 | 15.64 | 14.98 | 15.25 | 6,465,059 | -0.01(-0.06%) |
Sep 15, 2023 | 15.39 | 15.52 | 14.87 | 15.26 | 21,026,974 | -0.23(-1.45%) |
Sep 14, 2023 | 15.67 | 15.84 | 15.45 | 15.48 | 5,659,353 | +0.08(+0.51%) |
Sep 13, 2023 | 15.46 | 15.68 | 15.33 | 15.40 | 8,178,682 | -0.01(-0.06%) |
Sep 12, 2023 | 14.96 | 15.57 | 14.89 | 15.41 | 17,286,780 | +0.67(+4.51%) |
Sep 11, 2023 | 14.74 | 14.94 | 14.56 | 14.75 | 6,120,208 | +0.06(+0.40%) |
Sep 08, 2023 | 14.22 | 15.02 | 14.01 | 14.69 | 7,634,539 | +0.49(+3.45%) |
Sep 07, 2023 | 13.99 | 14.21 | 13.73 | 14.20 | 7,730,517 | +0.19(+1.33%) |
Sep 06, 2023 | 14.52 | 14.74 | 13.90 | 14.01 | 9,657,813 | -0.43(-2.98%) |
Sep 05, 2023 | 14.96 | 15.07 | 14.29 | 14.44 | 12,687,113 | -0.08(-0.54%) |
Sep 01, 2023 | 14.04 | 14.87 | 13.94 | 14.52 | 5,981,976 | +0.75(+5.45%) |
Aug 31, 2023 | 13.75 | 13.99 | 13.45 | 13.77 | 19,330,346 | +0.11(+0.78%) |
Aug 30, 2023 | 13.91 | 13.95 | 13.64 | 13.66 | 6,477,559 | -0.21(-1.54%) |
Aug 29, 2023 | 13.75 | 14.01 | 13.49 | 13.88 | 4,807,737 | +0.23(+1.71%) |
Aug 28, 2023 | 13.83 | 14.01 | 13.59 | 13.64 | 3,791,864 | +0.00(+0.00%) |
Aug 25, 2023 | 13.88 | 13.88 | 13.56 | 13.64 | 2,027,633 | -0.06(-0.43%) |
Aug 24, 2023 | 13.74 | 13.96 | 13.66 | 13.70 | 1,969,490 | -0.16(-1.12%) |
Aug 23, 2023 | 13.70 | 14.01 | 13.47 | 13.86 | 2,749,061 | +0.02(+0.14%) |
Aug 22, 2023 | 14.16 | 14.21 | 13.82 | 13.84 | 1,978,516 | -0.23(-1.66%) |
Aug 21, 2023 | 14.34 | 14.49 | 13.89 | 14.07 | 2,268,175 | -0.22(-1.57%) |
Aug 18, 2023 | 13.94 | 14.41 | 13.86 | 14.30 | 2,621,216 | +0.16(+1.10%) |
Aug 17, 2023 | 14.38 | 14.50 | 14.04 | 14.14 | 2,410,220 | -0.01(-0.07%) |
Aug 16, 2023 | 14.28 | 14.67 | 14.13 | 14.15 | 2,784,650 | -0.08(-0.55%) |
Aug 15, 2023 | 14.49 | 14.60 | 14.12 | 14.23 | 3,040,181 | -0.32(-2.21%) |
Aug 14, 2023 | 14.69 | 14.69 | 14.40 | 14.55 | 2,005,765 | -0.19(-1.26%) |
Aug 11, 2023 | 14.64 | 15.02 | 14.63 | 14.74 | 2,348,460 | +0.12(+0.80%) |
Aug 10, 2023 | 14.91 | 15.25 | 14.49 | 14.62 | 2,323,462 | -0.30(-2.02%) |
Aug 09, 2023 | 14.90 | 15.35 | 14.85 | 14.92 | 2,526,605 | +0.15(+0.99%) |
Aug 08, 2023 | 14.39 | 14.83 | 14.30 | 14.77 | 2,012,848 | -0.03(-0.20%) |
Aug 07, 2023 | 14.94 | 15.10 | 14.64 | 14.80 | 2,467,057 | -0.07(-0.46%) |
Aug 04, 2023 | 15.26 | 15.36 | 14.81 | 14.87 | 4,739,548 | -0.35(-2.30%) |
Aug 03, 2023 | 15.08 | 15.25 | 14.91 | 15.22 | 3,655,287 | +0.13(+0.84%) |
Aug 02, 2023 | 15.19 | 15.32 | 14.82 | 15.10 | 4,266,625 | -0.21(-1.40%) |
Aug 01, 2023 | 15.23 | 15.46 | 15.04 | 15.31 | 2,219,087 | -0.12(-0.76%) |
Jul 31, 2023 | 15.08 | 15.52 | 14.99 | 15.43 | 3,731,176 | +0.57(+3.87%) |
Jul 28, 2023 | 15.04 | 15.14 | 14.70 | 14.85 | 3,764,880 | -0.28(-1.87%) |
Jul 27, 2023 | 15.00 | 15.53 | 14.78 | 15.14 | 6,473,857 | +0.14(+0.91%) |
Jul 26, 2023 | 14.66 | 15.09 | 14.62 | 15.00 | 3,553,236 | +0.04(+0.26%) |
Jul 25, 2023 | 14.77 | 15.15 | 14.65 | 14.96 | 2,644,005 | +0.17(+1.12%) |
Jul 24, 2023 | 14.34 | 14.89 | 14.34 | 14.79 | 2,600,361 | +0.49(+3.40%) |
Jul 21, 2023 | 14.32 | 14.42 | 14.10 | 14.31 | 3,543,809 | -0.06(-0.41%) |
Jul 20, 2023 | 14.66 | 14.76 | 14.30 | 14.37 | 4,511,724 | -0.36(-2.45%) |
Jul 19, 2023 | 14.57 | 14.88 | 14.52 | 14.73 | 6,927,893 | +0.26(+1.82%) |
Jul 18, 2023 | 13.99 | 14.59 | 13.97 | 14.46 | 5,718,389 | +0.58(+4.21%) |
Jul 17, 2023 | 13.19 | 14.13 | 13.17 | 13.88 | 4,716,528 | +0.66(+5.01%) |
Jul 14, 2023 | 13.62 | 13.66 | 13.18 | 13.22 | 3,707,495 | -0.50(-3.62%) |
Jul 13, 2023 | 13.51 | 13.85 | 13.42 | 13.71 | 2,882,406 | +0.19(+1.37%) |
Jul 12, 2023 | 13.57 | 13.61 | 13.32 | 13.53 | 3,853,614 | +0.15(+1.09%) |
Jul 11, 2023 | 13.06 | 13.59 | 12.92 | 13.38 | 5,768,715 | +0.37(+2.84%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.74 | 13.01 | 4,130,095 | +0.34(+2.69%) |
Jul 07, 2023 | 11.60 | 12.82 | 11.60 | 12.67 | 6,228,451 | +0.99(+8.51%) |
Jul 06, 2023 | 11.77 | 11.92 | 11.35 | 11.68 | 3,395,215 | -0.20(-1.72%) |
Jul 05, 2023 | 11.88 | 12.04 | 11.70 | 11.88 | 3,733,777 | -0.12(-0.97%) |