Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.60 | 14.60 | 14.30 | 14.32 | 9,933,237 | -0.21(-1.45%) |
Sep 28, 2023 | 14.57 | 14.62 | 14.46 | 14.53 | 1,316,559 | -0.09(-0.62%) |
Sep 27, 2023 | 14.74 | 14.75 | 14.60 | 14.62 | 1,336,536 | -0.19(-1.28%) |
Sep 26, 2023 | 14.88 | 14.88 | 14.79 | 14.81 | 1,326,547 | -0.11(-0.74%) |
Sep 25, 2023 | 14.95 | 14.93 | 14.91 | 14.92 | 866,005 | -0.09(-0.60%) |
Sep 22, 2023 | 15.05 | 15.05 | 14.98 | 15.01 | 1,135,013 | +0.05(+0.33%) |
Sep 21, 2023 | 14.95 | 15.03 | 14.93 | 14.96 | 1,146,784 | -0.09(-0.60%) |
Sep 20, 2023 | 15.05 | 15.20 | 15.05 | 15.05 | 969,948 | -0.02(-0.13%) |
Sep 19, 2023 | 15.07 | 15.10 | 15.03 | 15.07 | 888,969 | +0.01(+0.07%) |
Sep 18, 2023 | 15.00 | 15.09 | 14.98 | 15.06 | 1,376,641 | +0.09(+0.60%) |
Sep 15, 2023 | 15.01 | 15.05 | 14.97 | 14.97 | 941,156 | +0.10(+0.67%) |
Sep 14, 2023 | 14.87 | 14.88 | 14.80 | 14.87 | 1,180,064 | +0.00(+0.00%) |
Sep 13, 2023 | 14.90 | 14.95 | 14.86 | 14.87 | 642,791 | -0.05(-0.34%) |
Sep 12, 2023 | 14.87 | 14.94 | 14.87 | 14.92 | 887,840 | -0.10(-0.67%) |
Sep 11, 2023 | 15.01 | 15.07 | 14.98 | 15.02 | 679,254 | +0.05(+0.33%) |
Sep 08, 2023 | 15.00 | 15.07 | 14.97 | 14.97 | 622,692 | -0.01(-0.07%) |
Sep 07, 2023 | 14.99 | 15.00 | 14.95 | 14.98 | 730,800 | +0.05(+0.33%) |
Sep 06, 2023 | 14.98 | 15.03 | 14.90 | 14.93 | 1,204,209 | -0.08(-0.53%) |
Sep 05, 2023 | 15.01 | 15.10 | 14.97 | 15.01 | 1,639,319 | -0.15(-0.99%) |
Sep 01, 2023 | 15.20 | 15.24 | 15.10 | 15.16 | 1,285,380 | +0.01(+0.07%) |
Aug 31, 2023 | 15.17 | 15.19 | 15.13 | 15.15 | 563,268 | -0.01(-0.07%) |
Aug 30, 2023 | 15.17 | 15.22 | 15.16 | 15.16 | 916,800 | +0.01(+0.07%) |
Aug 29, 2023 | 15.00 | 15.15 | 14.97 | 15.15 | 965,421 | +0.15(+1.00%) |
Aug 28, 2023 | 14.93 | 15.04 | 14.92 | 15.00 | 977,569 | +0.07(+0.47%) |
Aug 25, 2023 | 14.95 | 15.00 | 14.84 | 14.93 | 898,290 | -0.05(-0.33%) |
Aug 24, 2023 | 14.95 | 15.01 | 14.91 | 14.98 | 998,458 | +0.00(+0.00%) |
Aug 23, 2023 | 14.88 | 14.99 | 14.88 | 14.98 | 1,223,018 | +0.19(+1.28%) |
Aug 22, 2023 | 14.80 | 14.82 | 14.74 | 14.79 | 1,083,084 | +0.03(+0.20%) |
Aug 21, 2023 | 14.80 | 14.81 | 14.72 | 14.76 | 1,015,406 | +0.01(+0.07%) |
Aug 18, 2023 | 14.80 | 14.80 | 14.72 | 14.75 | 728,349 | +0.04(+0.27%) |
Aug 17, 2023 | 14.81 | 14.85 | 14.70 | 14.71 | 771,870 | -0.03(-0.20%) |
Aug 16, 2023 | 14.86 | 14.86 | 14.74 | 14.74 | 1,489,113 | -0.09(-0.61%) |
Aug 15, 2023 | 14.84 | 14.93 | 14.81 | 14.83 | 935,414 | -0.06(-0.40%) |
Aug 14, 2023 | 14.85 | 14.92 | 14.84 | 14.89 | 766,890 | -0.03(-0.20%) |
Aug 11, 2023 | 14.91 | 14.97 | 14.91 | 14.92 | 527,785 | +0.02(+0.13%) |
Aug 10, 2023 | 14.95 | 15.01 | 14.90 | 14.90 | 961,694 | -0.03(-0.20%) |
Aug 09, 2023 | 14.97 | 15.04 | 14.93 | 14.93 | 2,211,190 | -0.04(-0.27%) |
Aug 08, 2023 | 14.99 | 15.03 | 14.95 | 14.97 | 753,918 | -0.10(-0.66%) |
Aug 07, 2023 | 15.12 | 15.12 | 15.03 | 15.07 | 1,428,199 | -0.02(-0.13%) |
Aug 04, 2023 | 15.10 | 15.15 | 15.08 | 15.09 | 947,119 | +0.04(+0.27%) |
Aug 03, 2023 | 15.01 | 15.09 | 14.99 | 15.05 | 1,478,606 | +0.00(+0.00%) |
Aug 02, 2023 | 15.10 | 15.13 | 15.03 | 15.05 | 1,135,920 | -0.02(-0.13%) |
Aug 01, 2023 | 15.12 | 15.18 | 15.06 | 15.07 | 1,609,712 | -0.23(-1.50%) |
Jul 31, 2023 | 15.30 | 15.36 | 15.29 | 15.30 | 1,172,266 | +0.05(+0.33%) |
Jul 28, 2023 | 15.21 | 15.29 | 15.19 | 15.25 | 1,140,042 | +0.09(+0.59%) |
Jul 27, 2023 | 15.28 | 15.28 | 15.14 | 15.16 | 1,384,304 | -0.24(-1.56%) |
Jul 26, 2023 | 15.34 | 15.44 | 15.31 | 15.40 | 1,170,180 | +0.10(+0.65%) |
Jul 25, 2023 | 15.25 | 15.35 | 15.20 | 15.30 | 1,218,550 | +0.05(+0.33%) |
Jul 24, 2023 | 15.28 | 15.32 | 15.21 | 15.25 | 1,267,520 | -0.04(-0.26%) |
Jul 21, 2023 | 15.31 | 15.32 | 15.25 | 15.29 | 846,066 | -0.04(-0.26%) |
Jul 20, 2023 | 15.45 | 15.45 | 15.29 | 15.33 | 1,740,663 | -0.09(-0.58%) |
Jul 19, 2023 | 15.43 | 15.46 | 15.38 | 15.42 | 2,049,911 | -0.01(-0.06%) |
Jul 18, 2023 | 15.32 | 15.48 | 15.30 | 15.43 | 2,247,490 | +0.22(+1.45%) |
Jul 17, 2023 | 15.20 | 15.25 | 15.15 | 15.21 | 869,155 | +0.00(+0.00%) |
Jul 14, 2023 | 15.23 | 15.26 | 15.17 | 15.21 | 910,851 | -0.04(-0.26%) |
Jul 13, 2023 | 15.25 | 15.28 | 15.23 | 15.25 | 1,086,570 | +0.02(+0.13%) |
Jul 12, 2023 | 15.16 | 15.25 | 15.16 | 15.23 | 1,112,297 | +0.20(+1.33%) |
Jul 11, 2023 | 15.05 | 15.08 | 15.00 | 15.03 | 1,296,135 | +0.04(+0.27%) |
Jul 10, 2023 | 14.98 | 15.01 | 14.95 | 14.99 | 1,003,677 | +0.02(+0.13%) |
Jul 07, 2023 | 14.92 | 15.06 | 14.92 | 14.97 | 1,384,953 | +0.12(+0.81%) |
Jul 06, 2023 | 14.85 | 14.88 | 14.77 | 14.85 | 1,484,121 | -0.03(-0.20%) |
Jul 05, 2023 | 15.00 | 15.05 | 14.88 | 14.88 | 812,142 | -0.10(-0.67%) |