Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.68 | 17.73 | 17.35 | 17.37 | 2,209,730 | -0.18(-1.03%) |
Sep 28, 2023 | 17.30 | 17.57 | 17.27 | 17.55 | 2,921,146 | +0.23(+1.32%) |
Sep 27, 2023 | 17.65 | 17.68 | 17.23 | 17.32 | 3,492,408 | -0.27(-1.51%) |
Sep 26, 2023 | 17.71 | 17.86 | 17.58 | 17.59 | 3,263,927 | -0.29(-1.65%) |
Sep 25, 2023 | 17.90 | 17.96 | 17.81 | 17.88 | 3,568,900 | -0.11(-0.63%) |
Sep 22, 2023 | 18.06 | 18.13 | 17.95 | 18.00 | 3,561,394 | -0.01(-0.05%) |
Sep 21, 2023 | 18.29 | 18.33 | 18.00 | 18.01 | 3,774,694 | -0.45(-2.42%) |
Sep 20, 2023 | 18.67 | 18.70 | 18.45 | 18.45 | 3,419,788 | -0.17(-0.92%) |
Sep 19, 2023 | 18.51 | 18.64 | 18.49 | 18.63 | 4,421,648 | +0.24(+1.29%) |
Sep 18, 2023 | 18.41 | 18.46 | 18.32 | 18.39 | 1,903,249 | -0.03(-0.15%) |
Sep 15, 2023 | 18.25 | 18.45 | 18.20 | 18.42 | 4,555,204 | +0.14(+0.78%) |
Sep 14, 2023 | 18.06 | 18.34 | 18.04 | 18.27 | 3,035,091 | +0.36(+2.02%) |
Sep 13, 2023 | 18.02 | 18.06 | 17.85 | 17.91 | 2,395,599 | -0.04(-0.21%) |
Sep 12, 2023 | 17.87 | 18.05 | 17.84 | 17.95 | 3,890,143 | +0.09(+0.48%) |
Sep 11, 2023 | 17.66 | 18.03 | 17.66 | 17.87 | 3,729,035 | +0.35(+2.01%) |
Sep 08, 2023 | 17.59 | 17.68 | 17.49 | 17.51 | 4,344,374 | -0.05(-0.27%) |
Sep 07, 2023 | 17.52 | 17.65 | 17.48 | 17.56 | 3,054,084 | -0.02(-0.11%) |
Sep 06, 2023 | 17.57 | 17.71 | 17.43 | 17.58 | 2,911,562 | -0.04(-0.22%) |
Sep 05, 2023 | 17.69 | 17.78 | 17.59 | 17.62 | 7,903,662 | -0.09(-0.48%) |
Sep 01, 2023 | 17.70 | 17.79 | 17.63 | 17.70 | 5,502,686 | +0.14(+0.81%) |
Aug 31, 2023 | 17.58 | 17.74 | 17.50 | 17.56 | 3,573,885 | +0.04(+0.22%) |
Aug 30, 2023 | 17.50 | 17.62 | 17.45 | 17.52 | 2,599,330 | +0.06(+0.33%) |
Aug 29, 2023 | 17.13 | 17.47 | 17.10 | 17.47 | 3,103,271 | +0.39(+2.28%) |
Aug 28, 2023 | 17.05 | 17.24 | 17.04 | 17.08 | 2,886,099 | +0.09(+0.50%) |
Aug 25, 2023 | 17.05 | 17.15 | 16.82 | 16.99 | 2,954,064 | -0.05(-0.28%) |
Aug 24, 2023 | 16.97 | 17.06 | 16.90 | 17.04 | 2,974,072 | +0.09(+0.56%) |
Aug 23, 2023 | 16.73 | 16.99 | 16.67 | 16.94 | 3,470,619 | +0.25(+1.48%) |
Aug 22, 2023 | 16.77 | 16.88 | 16.62 | 16.70 | 4,170,055 | +0.03(+0.20%) |
Aug 21, 2023 | 16.85 | 16.91 | 16.60 | 16.66 | 6,750,080 | -0.13(-0.78%) |
Aug 18, 2023 | 17.22 | 17.22 | 16.79 | 16.79 | 4,240,737 | -0.50(-2.91%) |
Aug 17, 2023 | 17.49 | 17.54 | 17.24 | 17.30 | 2,799,946 | -0.09(-0.54%) |
Aug 16, 2023 | 17.36 | 17.56 | 17.32 | 17.39 | 2,706,321 | -0.09(-0.53%) |
Aug 15, 2023 | 17.84 | 17.86 | 17.46 | 17.48 | 3,594,295 | -0.47(-2.59%) |
Aug 14, 2023 | 17.99 | 18.04 | 17.76 | 17.95 | 2,740,516 | -0.17(-0.92%) |
Aug 11, 2023 | 18.13 | 18.29 | 18.11 | 18.12 | 4,931,630 | -0.06(-0.31%) |
Aug 10, 2023 | 18.33 | 18.38 | 18.05 | 18.17 | 3,620,555 | +0.24(+1.35%) |
Aug 09, 2023 | 18.11 | 18.15 | 17.88 | 17.93 | 3,268,245 | -0.18(-0.98%) |
Aug 08, 2023 | 17.99 | 18.11 | 17.85 | 18.11 | 5,366,472 | -0.14(-0.77%) |
Aug 07, 2023 | 18.12 | 18.33 | 18.12 | 18.25 | 1,071,661 | +0.19(+1.03%) |
Aug 04, 2023 | 17.95 | 18.30 | 17.87 | 18.06 | 5,835,502 | +0.17(+0.94%) |
Aug 03, 2023 | 17.81 | 17.93 | 17.72 | 17.89 | 5,621,529 | -0.06(-0.31%) |
Aug 02, 2023 | 18.20 | 18.24 | 17.92 | 17.95 | 5,908,753 | -0.47(-2.53%) |
Aug 01, 2023 | 18.49 | 18.57 | 18.32 | 18.41 | 4,407,597 | -0.20(-1.10%) |
Jul 31, 2023 | 18.55 | 18.74 | 18.54 | 18.62 | 4,048,401 | +0.11(+0.60%) |
Jul 28, 2023 | 18.61 | 18.68 | 18.45 | 18.51 | 3,269,147 | +0.01(+0.05%) |
Jul 27, 2023 | 18.51 | 18.68 | 18.46 | 18.50 | 4,081,846 | -0.01(-0.05%) |
Jul 26, 2023 | 18.32 | 18.55 | 18.32 | 18.51 | 3,282,876 | +0.05(+0.25%) |
Jul 25, 2023 | 18.39 | 18.51 | 18.26 | 18.46 | 2,493,894 | +0.14(+0.76%) |
Jul 24, 2023 | 18.15 | 18.39 | 18.15 | 18.32 | 2,920,618 | +0.14(+0.77%) |
Jul 21, 2023 | 18.12 | 18.20 | 18.03 | 18.18 | 2,838,922 | +0.07(+0.41%) |
Jul 20, 2023 | 18.02 | 18.12 | 17.96 | 18.11 | 2,967,038 | +0.13(+0.72%) |
Jul 19, 2023 | 17.95 | 17.99 | 17.85 | 17.98 | 2,175,131 | +0.03(+0.16%) |
Jul 18, 2023 | 17.85 | 18.06 | 17.85 | 17.95 | 2,800,213 | +0.05(+0.26%) |
Jul 17, 2023 | 17.55 | 17.92 | 17.52 | 17.90 | 4,066,453 | +0.34(+1.96%) |
Jul 14, 2023 | 17.69 | 17.74 | 17.55 | 17.56 | 2,196,823 | -0.12(-0.68%) |
Jul 13, 2023 | 17.45 | 17.71 | 17.45 | 17.68 | 2,764,177 | +0.31(+1.77%) |
Jul 12, 2023 | 17.45 | 17.50 | 17.33 | 17.37 | 3,402,333 | +0.09(+0.54%) |
Jul 11, 2023 | 17.12 | 17.31 | 17.12 | 17.28 | 3,483,574 | +0.19(+1.09%) |
Jul 10, 2023 | 17.22 | 17.25 | 17.05 | 17.09 | 3,175,996 | -0.16(-0.92%) |
Jul 07, 2023 | 17.10 | 17.36 | 17.10 | 17.25 | 5,440,269 | +0.13(+0.76%) |
Jul 06, 2023 | 17.23 | 17.30 | 17.07 | 17.12 | 3,706,218 | -0.29(-1.66%) |
Jul 05, 2023 | 17.55 | 17.60 | 17.37 | 17.41 | 5,978,920 | -0.21(-1.21%) |