Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 14.65 | 15.24 | 13.24 | 13.72 | 91,954,976 | -0.72(-4.99%) |
Sep 28, 2023 | 13.66 | 14.64 | 13.64 | 14.44 | 45,130,980 | +0.46(+3.29%) |
Sep 27, 2023 | 13.89 | 14.18 | 13.72 | 13.98 | 25,153,136 | +0.22(+1.60%) |
Sep 26, 2023 | 13.67 | 13.97 | 13.65 | 13.76 | 26,276,016 | -0.14(-1.01%) |
Sep 25, 2023 | 13.55 | 14.05 | 13.78 | 13.90 | 29,500,252 | -0.15(-1.07%) |
Sep 22, 2023 | 14.66 | 14.67 | 14.01 | 14.05 | 21,300,580 | -0.40(-2.77%) |
Sep 21, 2023 | 14.45 | 14.69 | 14.27 | 14.45 | 22,659,936 | -0.20(-1.37%) |
Sep 20, 2023 | 15.24 | 15.29 | 14.63 | 14.65 | 22,624,472 | -0.44(-2.92%) |
Sep 19, 2023 | 15.06 | 15.58 | 15.00 | 15.09 | 23,545,336 | +0.05(+0.33%) |
Sep 18, 2023 | 15.14 | 15.21 | 14.98 | 15.04 | 19,243,354 | -0.15(-0.99%) |
Sep 15, 2023 | 15.54 | 15.62 | 15.11 | 15.19 | 24,552,504 | -0.44(-2.82%) |
Sep 14, 2023 | 15.35 | 15.78 | 15.26 | 15.63 | 24,602,930 | +0.61(+4.06%) |
Sep 13, 2023 | 15.16 | 15.27 | 14.92 | 15.02 | 23,987,188 | -0.44(-2.85%) |
Sep 12, 2023 | 15.32 | 15.63 | 15.22 | 15.46 | 15,493,896 | -0.02(-0.13%) |
Sep 11, 2023 | 15.56 | 15.60 | 14.95 | 15.48 | 18,161,366 | +0.18(+1.18%) |
Sep 08, 2023 | 15.21 | 15.52 | 15.09 | 15.30 | 13,704,426 | +0.00(+0.00%) |
Sep 07, 2023 | 15.25 | 15.36 | 14.98 | 15.30 | 18,747,868 | -0.13(-0.84%) |
Sep 06, 2023 | 15.11 | 15.49 | 15.04 | 15.43 | 19,251,878 | +0.06(+0.39%) |
Sep 05, 2023 | 15.57 | 15.57 | 14.92 | 15.37 | 31,536,252 | -0.36(-2.29%) |
Sep 01, 2023 | 15.83 | 16.06 | 15.58 | 15.73 | 16,767,266 | -0.09(-0.57%) |
Aug 31, 2023 | 15.85 | 16.04 | 15.69 | 15.82 | 21,797,080 | -0.05(-0.32%) |
Aug 30, 2023 | 16.17 | 16.24 | 15.83 | 15.87 | 18,109,984 | -0.17(-1.06%) |
Aug 29, 2023 | 15.59 | 16.12 | 15.43 | 16.04 | 17,628,272 | +0.33(+2.10%) |
Aug 28, 2023 | 15.92 | 16.09 | 15.68 | 15.71 | 19,015,634 | -0.19(-1.19%) |
Aug 25, 2023 | 15.72 | 15.99 | 15.54 | 15.90 | 19,060,532 | +0.19(+1.21%) |
Aug 24, 2023 | 16.17 | 16.33 | 15.70 | 15.71 | 21,387,560 | -0.54(-3.32%) |
Aug 23, 2023 | 15.70 | 16.39 | 15.49 | 16.25 | 29,790,922 | +0.59(+3.77%) |
Aug 22, 2023 | 15.79 | 15.86 | 15.43 | 15.66 | 20,260,434 | -0.05(-0.32%) |
Aug 21, 2023 | 15.77 | 15.85 | 15.50 | 15.71 | 18,932,232 | +0.12(+0.77%) |
Aug 18, 2023 | 15.44 | 15.84 | 15.39 | 15.59 | 25,720,864 | -0.21(-1.33%) |
Aug 17, 2023 | 16.26 | 16.29 | 15.80 | 15.80 | 27,209,232 | -0.38(-2.35%) |
Aug 16, 2023 | 16.48 | 16.61 | 16.16 | 16.18 | 22,604,460 | -0.43(-2.59%) |
Aug 15, 2023 | 16.65 | 16.82 | 16.49 | 16.61 | 17,906,692 | -0.22(-1.31%) |
Aug 14, 2023 | 16.60 | 16.85 | 16.48 | 16.83 | 20,459,304 | +0.04(+0.24%) |
Aug 11, 2023 | 17.12 | 17.15 | 16.68 | 16.79 | 26,491,332 | -0.57(-3.28%) |
Aug 10, 2023 | 17.46 | 17.71 | 17.18 | 17.36 | 22,073,896 | +0.09(+0.52%) |
Aug 09, 2023 | 17.99 | 18.13 | 17.26 | 17.27 | 24,706,650 | -0.65(-3.63%) |
Aug 08, 2023 | 17.75 | 17.95 | 17.51 | 17.92 | 21,042,090 | -0.12(-0.67%) |
Aug 07, 2023 | 17.39 | 18.05 | 17.39 | 18.04 | 29,955,368 | +0.88(+5.13%) |
Aug 04, 2023 | 17.62 | 17.65 | 17.08 | 17.16 | 26,799,304 | -0.40(-2.28%) |
Aug 03, 2023 | 17.57 | 17.90 | 17.39 | 17.56 | 22,124,056 | -0.16(-0.90%) |
Aug 02, 2023 | 17.62 | 17.94 | 17.55 | 17.72 | 25,351,924 | -0.27(-1.50%) |
Aug 01, 2023 | 18.16 | 18.41 | 17.48 | 17.99 | 42,625,024 | -0.85(-4.51%) |
Jul 31, 2023 | 18.76 | 18.86 | 18.50 | 18.84 | 26,961,140 | +0.35(+1.89%) |
Jul 28, 2023 | 18.36 | 18.72 | 18.36 | 18.49 | 24,508,424 | +0.27(+1.48%) |
Jul 27, 2023 | 18.62 | 18.81 | 18.09 | 18.22 | 50,504,872 | +0.57(+3.23%) |
Jul 26, 2023 | 17.50 | 17.74 | 17.33 | 17.65 | 23,828,768 | +0.20(+1.15%) |
Jul 25, 2023 | 17.71 | 17.78 | 17.34 | 17.45 | 26,342,470 | -0.40(-2.24%) |
Jul 24, 2023 | 17.88 | 18.01 | 17.22 | 17.85 | 28,802,136 | -0.03(-0.17%) |
Jul 21, 2023 | 17.60 | 17.90 | 17.57 | 17.88 | 27,228,280 | +0.23(+1.30%) |
Jul 20, 2023 | 18.00 | 18.16 | 17.61 | 17.65 | 32,198,820 | -0.50(-2.75%) |
Jul 19, 2023 | 18.49 | 18.50 | 17.89 | 18.15 | 35,882,912 | -0.10(-0.55%) |
Jul 18, 2023 | 17.89 | 18.58 | 17.85 | 18.25 | 39,160,376 | +0.54(+3.05%) |
Jul 17, 2023 | 17.35 | 17.98 | 17.34 | 17.71 | 35,668,104 | +0.48(+2.79%) |
Jul 14, 2023 | 17.74 | 17.94 | 17.10 | 17.23 | 41,560,928 | -0.52(-2.93%) |
Jul 13, 2023 | 18.30 | 18.48 | 17.72 | 17.75 | 49,621,272 | -0.47(-2.58%) |
Jul 12, 2023 | 19.16 | 19.16 | 18.19 | 18.22 | 56,009,792 | -0.68(-3.60%) |
Jul 11, 2023 | 19.31 | 19.38 | 18.66 | 18.90 | 43,377,000 | -0.40(-2.07%) |
Jul 10, 2023 | 19.03 | 19.39 | 18.97 | 19.30 | 39,827,036 | +0.26(+1.37%) |
Jul 07, 2023 | 18.82 | 19.46 | 18.82 | 19.04 | 44,751,056 | +0.18(+0.95%) |
Jul 06, 2023 | 18.83 | 19.04 | 18.15 | 18.86 | 56,567,396 | -0.35(-1.82%) |
Jul 05, 2023 | 18.93 | 19.55 | 18.80 | 19.21 | 55,725,032 | +0.25(+1.32%) |