Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.52 | 30.59 | 29.77 | 29.91 | 1,329,518 | -0.49(-1.61%) |
Aug 30, 2023 | 30.75 | 31.19 | 30.15 | 30.40 | 2,120,438 | -0.12(-0.39%) |
Aug 29, 2023 | 28.85 | 30.55 | 28.52 | 30.52 | 1,462,630 | +1.85(+6.45%) |
Aug 28, 2023 | 30.52 | 30.77 | 28.00 | 28.67 | 4,700,677 | -1.01(-3.40%) |
Aug 25, 2023 | 28.28 | 29.79 | 28.14 | 29.68 | 2,454,069 | +1.60(+5.70%) |
Aug 24, 2023 | 28.58 | 28.85 | 28.05 | 28.08 | 1,556,949 | -0.51(-1.78%) |
Aug 23, 2023 | 28.64 | 29.23 | 28.52 | 28.59 | 1,075,101 | +0.25(+0.88%) |
Aug 22, 2023 | 28.72 | 28.87 | 27.57 | 28.34 | 1,871,627 | -0.26(-0.91%) |
Aug 21, 2023 | 28.50 | 29.48 | 28.08 | 28.60 | 1,915,164 | -0.12(-0.42%) |
Aug 18, 2023 | 27.95 | 29.58 | 27.75 | 28.72 | 1,895,448 | +0.31(+1.09%) |
Aug 17, 2023 | 29.50 | 29.92 | 28.05 | 28.41 | 2,719,496 | -1.39(-4.66%) |
Aug 16, 2023 | 30.35 | 30.54 | 29.52 | 29.80 | 2,266,373 | -0.66(-2.17%) |
Aug 15, 2023 | 31.45 | 31.45 | 30.25 | 30.46 | 1,460,731 | -1.09(-3.45%) |
Aug 14, 2023 | 30.72 | 31.71 | 30.45 | 31.55 | 1,288,563 | +0.48(+1.54%) |
Aug 11, 2023 | 32.29 | 32.37 | 30.71 | 31.07 | 1,239,388 | -1.32(-4.08%) |
Aug 10, 2023 | 31.62 | 32.43 | 31.10 | 32.39 | 1,643,932 | +0.72(+2.27%) |
Aug 09, 2023 | 31.63 | 32.57 | 31.57 | 31.67 | 1,126,908 | -0.59(-1.83%) |
Aug 08, 2023 | 30.82 | 32.38 | 30.67 | 32.26 | 1,588,700 | +1.30(+4.20%) |
Aug 07, 2023 | 31.34 | 31.41 | 30.25 | 30.96 | 2,874,550 | -0.29(-0.93%) |
Aug 04, 2023 | 32.73 | 32.99 | 31.24 | 31.25 | 1,498,077 | -0.85(-2.65%) |
Aug 03, 2023 | 31.85 | 32.80 | 31.12 | 32.10 | 2,255,419 | +0.10(+0.31%) |
Aug 02, 2023 | 33.85 | 34.62 | 31.84 | 32.00 | 2,689,356 | -2.27(-6.62%) |
Aug 01, 2023 | 34.38 | 35.29 | 33.68 | 34.27 | 2,228,235 | -0.74(-2.11%) |
Jul 31, 2023 | 34.52 | 35.74 | 34.30 | 35.01 | 2,535,765 | +0.59(+1.71%) |
Jul 28, 2023 | 32.79 | 34.93 | 32.10 | 34.42 | 2,929,219 | +2.29(+7.13%) |
Jul 27, 2023 | 32.44 | 32.74 | 31.59 | 32.13 | 2,018,428 | -0.28(-0.86%) |
Jul 26, 2023 | 32.86 | 33.58 | 31.90 | 32.41 | 2,089,417 | -0.16(-0.49%) |
Jul 25, 2023 | 33.17 | 33.61 | 32.02 | 32.57 | 2,276,876 | -0.67(-2.02%) |
Jul 24, 2023 | 34.22 | 34.32 | 33.12 | 33.24 | 3,263,781 | -0.89(-2.61%) |
Jul 21, 2023 | 35.08 | 35.48 | 33.85 | 34.13 | 2,817,578 | -0.36(-1.04%) |
Jul 20, 2023 | 34.00 | 35.16 | 33.22 | 34.49 | 4,876,085 | +0.03(+0.09%) |
Jul 19, 2023 | 32.31 | 34.90 | 32.31 | 34.46 | 6,123,930 | +1.94(+5.97%) |
Jul 18, 2023 | 32.08 | 36.36 | 31.72 | 32.52 | 18,195,706 | +0.48(+1.50%) |
Jul 17, 2023 | 26.76 | 34.28 | 26.29 | 32.04 | 47,266,756 | +13.82(+75.85%) |
Jul 14, 2023 | 17.30 | 18.29 | 16.79 | 18.22 | 2,896,209 | +0.91(+5.26%) |
Jul 13, 2023 | 18.13 | 18.33 | 17.23 | 17.31 | 2,704,038 | -0.74(-4.10%) |
Jul 12, 2023 | 18.20 | 18.75 | 17.81 | 18.05 | 2,436,459 | +0.24(+1.35%) |
Jul 11, 2023 | 17.39 | 17.88 | 17.19 | 17.81 | 2,157,019 | +0.45(+2.59%) |
Jul 10, 2023 | 16.79 | 17.68 | 16.62 | 17.36 | 2,042,931 | +0.47(+2.78%) |
Jul 07, 2023 | 16.98 | 17.62 | 16.82 | 16.89 | 1,432,541 | -0.11(-0.65%) |
Jul 06, 2023 | 17.25 | 17.47 | 16.75 | 17.00 | 1,641,488 | -0.49(-2.80%) |
Jul 05, 2023 | 16.90 | 17.66 | 16.61 | 17.49 | 1,960,525 | +0.14(+0.81%) |
Jul 03, 2023 | 17.43 | 18.04 | 17.09 | 17.35 | 875,525 | +0.15(+0.87%) |
Jun 30, 2023 | 17.13 | 17.56 | 16.75 | 17.20 | 1,550,549 | +0.21(+1.24%) |
Jun 29, 2023 | 18.01 | 18.18 | 16.72 | 16.99 | 3,521,016 | -1.02(-5.66%) |
Jun 28, 2023 | 16.29 | 18.04 | 16.18 | 18.01 | 2,658,653 | +1.72(+10.56%) |
Jun 27, 2023 | 15.61 | 16.33 | 15.36 | 16.29 | 1,179,593 | +0.80(+5.16%) |
Jun 26, 2023 | 15.60 | 15.75 | 15.35 | 15.49 | 1,284,068 | -0.17(-1.09%) |
Jun 23, 2023 | 15.89 | 16.12 | 15.63 | 15.66 | 2,385,007 | -0.48(-2.97%) |
Jun 22, 2023 | 16.69 | 16.69 | 15.87 | 16.14 | 1,959,254 | -0.61(-3.64%) |
Jun 21, 2023 | 16.43 | 16.80 | 15.82 | 16.75 | 1,813,888 | +0.23(+1.39%) |
Jun 20, 2023 | 14.85 | 16.62 | 14.78 | 16.52 | 3,180,193 | +1.51(+10.06%) |
Jun 16, 2023 | 15.63 | 15.80 | 14.80 | 15.01 | 7,912,894 | -0.51(-3.29%) |