Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.91 | 17.07 | 16.83 | 16.89 | 9,684,682 | +0.15(+0.88%) |
Sep 28, 2023 | 16.82 | 16.93 | 16.50 | 16.74 | 18,282,846 | -0.47(-2.75%) |
Sep 27, 2023 | 17.20 | 17.28 | 17.11 | 17.22 | 10,426,423 | +0.17(+0.98%) |
Sep 26, 2023 | 17.21 | 17.27 | 17.03 | 17.05 | 6,024,049 | -0.34(-1.93%) |
Sep 25, 2023 | 17.33 | 17.44 | 17.35 | 17.38 | 5,058,005 | -0.17(-0.96%) |
Sep 22, 2023 | 17.66 | 17.71 | 17.51 | 17.55 | 5,388,605 | +0.04(+0.23%) |
Sep 21, 2023 | 17.68 | 17.74 | 17.51 | 17.51 | 5,703,636 | -0.15(-0.84%) |
Sep 20, 2023 | 17.73 | 17.88 | 17.65 | 17.66 | 4,951,941 | +0.10(+0.56%) |
Sep 19, 2023 | 17.51 | 17.59 | 17.46 | 17.56 | 3,212,722 | +0.03(+0.17%) |
Sep 18, 2023 | 17.52 | 17.64 | 17.48 | 17.53 | 3,995,711 | +0.01(+0.06%) |
Sep 15, 2023 | 17.85 | 17.89 | 17.47 | 17.52 | 17,191,192 | -0.36(-1.99%) |
Sep 14, 2023 | 17.88 | 17.94 | 17.80 | 17.88 | 2,952,064 | +0.11(+0.61%) |
Sep 13, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 4,155,895 | -0.06(-0.33%) |
Sep 12, 2023 | 17.81 | 17.95 | 17.78 | 17.83 | 6,767,064 | +0.11(+0.61%) |
Sep 11, 2023 | 17.61 | 17.72 | 17.51 | 17.72 | 5,264,453 | +0.20(+1.13%) |
Sep 08, 2023 | 17.39 | 17.53 | 17.35 | 17.52 | 5,872,365 | +0.23(+1.31%) |
Sep 07, 2023 | 17.32 | 17.37 | 17.25 | 17.29 | 5,997,919 | -0.06(-0.34%) |
Sep 06, 2023 | 17.46 | 17.52 | 17.32 | 17.35 | 5,115,102 | -0.19(-1.07%) |
Sep 05, 2023 | 17.59 | 17.72 | 17.53 | 17.54 | 5,821,300 | +0.25(+1.43%) |
Sep 01, 2023 | 17.29 | 17.35 | 17.23 | 17.29 | 5,384,529 | +0.15(+0.86%) |
Aug 31, 2023 | 17.27 | 17.34 | 17.14 | 17.15 | 6,596,443 | -0.18(-1.03%) |
Aug 30, 2023 | 17.25 | 17.36 | 17.23 | 17.32 | 4,673,596 | +0.13(+0.75%) |
Aug 29, 2023 | 17.06 | 17.21 | 17.04 | 17.20 | 8,031,424 | +0.09(+0.52%) |
Aug 28, 2023 | 17.04 | 17.18 | 17.03 | 17.11 | 5,426,453 | +0.08(+0.46%) |
Aug 25, 2023 | 16.96 | 17.08 | 16.84 | 17.03 | 4,722,795 | +0.12(+0.70%) |
Aug 24, 2023 | 17.08 | 17.12 | 16.87 | 16.91 | 4,770,194 | -0.14(-0.81%) |
Aug 23, 2023 | 16.86 | 17.07 | 16.86 | 17.05 | 6,176,252 | +0.28(+1.65%) |
Aug 22, 2023 | 16.74 | 16.88 | 16.72 | 16.77 | 4,090,205 | +0.11(+0.65%) |
Aug 21, 2023 | 16.69 | 16.73 | 16.52 | 16.66 | 7,084,465 | +0.16(+0.96%) |
Aug 18, 2023 | 16.49 | 16.54 | 16.38 | 16.50 | 5,516,567 | -0.25(-1.47%) |
Aug 17, 2023 | 16.95 | 16.95 | 16.73 | 16.75 | 6,246,511 | -0.16(-0.93%) |
Aug 16, 2023 | 16.99 | 17.09 | 16.85 | 16.91 | 8,863,046 | +0.00(+0.00%) |
Aug 15, 2023 | 16.55 | 16.96 | 16.55 | 16.91 | 13,517,893 | +0.27(+1.60%) |
Aug 14, 2023 | 16.58 | 16.73 | 16.52 | 16.64 | 5,477,651 | +0.18(+1.08%) |
Aug 11, 2023 | 16.40 | 16.49 | 16.35 | 16.47 | 6,920,155 | -0.19(-1.13%) |
Aug 10, 2023 | 16.56 | 16.78 | 16.56 | 16.65 | 9,151,082 | +0.16(+0.96%) |
Aug 09, 2023 | 16.59 | 16.63 | 16.42 | 16.49 | 8,102,405 | -0.06(-0.36%) |
Aug 08, 2023 | 16.49 | 16.55 | 16.37 | 16.55 | 6,413,219 | -0.01(-0.06%) |
Aug 07, 2023 | 16.66 | 16.67 | 16.49 | 16.56 | 5,605,974 | +0.07(+0.42%) |
Aug 04, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 7,104,460 | +0.20(+1.21%) |
Aug 03, 2023 | 16.31 | 16.35 | 16.23 | 16.30 | 10,266,499 | -0.01(-0.06%) |
Aug 02, 2023 | 16.33 | 16.39 | 16.22 | 16.31 | 12,051,581 | -0.28(-1.67%) |
Aug 01, 2023 | 16.50 | 16.62 | 16.44 | 16.58 | 7,559,589 | +0.14(+0.84%) |
Jul 31, 2023 | 16.41 | 16.53 | 16.39 | 16.45 | 6,690,361 | +0.20(+1.21%) |
Jul 28, 2023 | 16.15 | 16.27 | 15.98 | 16.25 | 9,190,694 | -0.17(-1.02%) |
Jul 27, 2023 | 16.43 | 16.56 | 16.40 | 16.42 | 11,994,201 | +0.01(+0.06%) |
Jul 26, 2023 | 16.19 | 16.45 | 16.18 | 16.41 | 10,136,552 | +0.24(+1.47%) |
Jul 25, 2023 | 16.02 | 16.23 | 16.02 | 16.17 | 7,818,631 | +0.16(+0.99%) |
Jul 24, 2023 | 16.09 | 16.13 | 15.96 | 16.01 | 10,466,223 | -0.08(-0.49%) |
Jul 21, 2023 | 15.98 | 16.26 | 15.88 | 16.09 | 15,467,236 | +0.08(+0.49%) |
Jul 20, 2023 | 15.79 | 16.01 | 15.13 | 16.01 | 40,032,944 | -1.47(-8.41%) |
Jul 19, 2023 | 17.58 | 17.72 | 17.41 | 17.48 | 21,388,368 | -0.17(-0.95%) |
Jul 18, 2023 | 17.57 | 17.91 | 17.53 | 17.65 | 26,790,080 | +0.58(+3.41%) |
Jul 17, 2023 | 16.83 | 17.09 | 16.81 | 17.07 | 12,798,078 | +0.25(+1.47%) |
Jul 14, 2023 | 16.94 | 16.98 | 16.77 | 16.82 | 11,690,399 | +0.25(+1.49%) |
Jul 13, 2023 | 16.37 | 16.63 | 16.36 | 16.57 | 13,468,422 | +0.71(+4.48%) |
Jul 12, 2023 | 16.05 | 16.08 | 15.82 | 15.86 | 7,195,174 | -0.17(-1.05%) |
Jul 11, 2023 | 16.05 | 16.07 | 15.94 | 16.03 | 7,731,013 | +0.23(+1.44%) |
Jul 10, 2023 | 15.83 | 15.86 | 15.77 | 15.80 | 6,863,265 | -0.04(-0.25%) |
Jul 07, 2023 | 15.79 | 15.97 | 15.79 | 15.84 | 5,276,512 | -0.02(-0.12%) |
Jul 06, 2023 | 15.93 | 15.97 | 15.79 | 15.86 | 6,548,511 | -0.19(-1.17%) |
Jul 05, 2023 | 15.94 | 16.16 | 15.92 | 16.05 | 13,590,808 | +0.12(+0.74%) |