Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.16 | 20.44 | 19.98 | 20.38 | 1,589,329 | +0.27(+1.34%) |
Aug 30, 2023 | 19.84 | 20.33 | 19.71 | 20.11 | 1,989,575 | +0.38(+1.93%) |
Aug 29, 2023 | 19.60 | 20.00 | 19.39 | 19.73 | 1,879,691 | +0.17(+0.87%) |
Aug 28, 2023 | 19.46 | 19.58 | 19.23 | 19.56 | 1,517,165 | +0.25(+1.29%) |
Aug 25, 2023 | 19.27 | 19.45 | 18.89 | 19.31 | 2,023,314 | +0.30(+1.58%) |
Aug 24, 2023 | 19.00 | 19.39 | 18.95 | 19.01 | 2,218,753 | -0.31(-1.60%) |
Aug 23, 2023 | 18.93 | 19.67 | 18.72 | 19.32 | 3,757,198 | -0.01(-0.05%) |
Aug 22, 2023 | 18.94 | 19.94 | 18.92 | 19.33 | 7,088,897 | +0.39(+2.06%) |
Aug 21, 2023 | 17.63 | 19.19 | 17.61 | 18.94 | 16,171,580 | +2.71(+16.70%) |
Aug 18, 2023 | 15.49 | 16.27 | 15.45 | 16.23 | 1,816,043 | +0.54(+3.44%) |
Aug 17, 2023 | 15.78 | 16.00 | 15.60 | 15.69 | 1,159,364 | +0.21(+1.36%) |
Aug 16, 2023 | 15.45 | 15.71 | 15.36 | 15.48 | 1,145,605 | +0.22(+1.44%) |
Aug 15, 2023 | 15.46 | 15.57 | 15.18 | 15.26 | 1,135,942 | -0.45(-2.86%) |
Aug 14, 2023 | 15.87 | 15.91 | 15.64 | 15.71 | 933,957 | -0.34(-2.12%) |
Aug 11, 2023 | 15.87 | 16.27 | 15.80 | 16.05 | 942,708 | +0.20(+1.26%) |
Aug 10, 2023 | 16.21 | 16.33 | 15.71 | 15.85 | 1,130,041 | -0.43(-2.64%) |
Aug 09, 2023 | 16.40 | 16.70 | 16.20 | 16.28 | 1,604,215 | +0.07(+0.43%) |
Aug 08, 2023 | 15.50 | 16.23 | 15.39 | 16.21 | 2,443,167 | +0.21(+1.31%) |
Aug 07, 2023 | 16.32 | 16.38 | 15.95 | 16.00 | 1,709,289 | -0.17(-1.05%) |
Aug 04, 2023 | 15.93 | 16.65 | 15.90 | 16.17 | 4,165,943 | +0.19(+1.19%) |
Aug 03, 2023 | 16.10 | 16.21 | 15.12 | 15.98 | 3,226,871 | +0.56(+3.63%) |
Aug 02, 2023 | 15.76 | 15.86 | 15.38 | 15.42 | 4,334,200 | -0.59(-3.69%) |
Aug 01, 2023 | 15.79 | 16.02 | 15.61 | 16.01 | 774,352 | +0.03(+0.19%) |
Jul 31, 2023 | 16.10 | 16.13 | 15.88 | 15.98 | 644,742 | +0.05(+0.31%) |
Jul 28, 2023 | 15.82 | 15.97 | 15.56 | 15.93 | 567,944 | +0.23(+1.46%) |
Jul 27, 2023 | 15.70 | 16.06 | 15.42 | 15.70 | 1,566,014 | +0.15(+0.96%) |
Jul 26, 2023 | 15.34 | 15.63 | 15.29 | 15.55 | 634,815 | -0.07(-0.45%) |
Jul 25, 2023 | 15.25 | 15.88 | 15.12 | 15.62 | 1,023,314 | +0.30(+1.96%) |
Jul 24, 2023 | 15.00 | 15.50 | 14.86 | 15.32 | 985,262 | +0.28(+1.86%) |
Jul 21, 2023 | 15.00 | 15.11 | 14.69 | 15.04 | 706,884 | +0.17(+1.14%) |
Jul 20, 2023 | 14.98 | 15.04 | 14.71 | 14.87 | 828,217 | +0.08(+0.54%) |
Jul 19, 2023 | 15.10 | 15.18 | 14.70 | 14.79 | 810,613 | -0.14(-0.94%) |
Jul 18, 2023 | 14.37 | 15.03 | 14.37 | 14.93 | 1,040,158 | +0.55(+3.82%) |
Jul 17, 2023 | 14.58 | 14.61 | 14.26 | 14.38 | 1,272,157 | -0.41(-2.77%) |
Jul 14, 2023 | 15.51 | 15.51 | 14.60 | 14.79 | 1,120,844 | -0.78(-5.01%) |
Jul 13, 2023 | 15.33 | 15.82 | 15.28 | 15.57 | 1,440,503 | +0.27(+1.76%) |
Jul 12, 2023 | 15.19 | 15.38 | 15.09 | 15.30 | 901,291 | +0.34(+2.27%) |
Jul 11, 2023 | 14.69 | 15.04 | 14.60 | 14.96 | 737,645 | +0.42(+2.89%) |
Jul 10, 2023 | 14.25 | 14.55 | 14.21 | 14.54 | 696,922 | +0.30(+2.11%) |
Jul 07, 2023 | 13.58 | 14.53 | 13.58 | 14.24 | 1,205,888 | +0.53(+3.87%) |
Jul 06, 2023 | 13.96 | 14.01 | 13.29 | 13.71 | 1,140,597 | -0.42(-2.97%) |
Jul 05, 2023 | 14.30 | 14.34 | 14.04 | 14.13 | 746,832 | -0.08(-0.56%) |
Jul 03, 2023 | 14.26 | 14.36 | 14.16 | 14.21 | 507,406 | -0.08(-0.56%) |
Jun 30, 2023 | 14.23 | 14.52 | 14.03 | 14.29 | 1,061,873 | +0.19(+1.35%) |
Jun 29, 2023 | 13.74 | 14.14 | 13.67 | 14.10 | 1,168,655 | +0.54(+3.98%) |
Jun 28, 2023 | 13.22 | 13.62 | 13.03 | 13.56 | 750,449 | +0.29(+2.19%) |
Jun 27, 2023 | 13.30 | 13.47 | 13.07 | 13.27 | 729,198 | -0.05(-0.38%) |
Jun 26, 2023 | 13.10 | 13.53 | 13.10 | 13.32 | 940,452 | +0.27(+2.07%) |
Jun 23, 2023 | 12.99 | 13.13 | 12.87 | 13.05 | 5,085,519 | -0.20(-1.51%) |
Jun 22, 2023 | 13.34 | 13.37 | 13.04 | 13.25 | 1,470,948 | -0.36(-2.65%) |
Jun 21, 2023 | 13.60 | 13.96 | 13.44 | 13.61 | 1,144,992 | +0.00(+0.00%) |
Jun 20, 2023 | 13.95 | 13.96 | 13.26 | 13.61 | 1,565,354 | -0.05(-0.37%) |
Jun 16, 2023 | 13.94 | 14.34 | 13.57 | 13.66 | 3,583,527 | +0.19(+1.41%) |
Jun 15, 2023 | 12.80 | 13.82 | 12.79 | 13.47 | 2,465,745 | +0.69(+5.40%) |
Jun 14, 2023 | 13.22 | 13.26 | 12.56 | 12.78 | 935,276 | -0.25(-1.92%) |
Jun 13, 2023 | 12.99 | 13.43 | 12.96 | 13.03 | 1,120,760 | +0.35(+2.76%) |
Jun 12, 2023 | 12.94 | 13.11 | 12.64 | 12.68 | 1,034,450 | -0.54(-4.08%) |
Jun 09, 2023 | 13.29 | 13.49 | 13.10 | 13.22 | 609,443 | -0.08(-0.60%) |
Jun 08, 2023 | 13.43 | 13.51 | 12.95 | 13.30 | 869,833 | -0.08(-0.60%) |
Jun 07, 2023 | 13.00 | 13.47 | 12.98 | 13.38 | 967,316 | +0.56(+4.37%) |
Jun 06, 2023 | 12.29 | 12.83 | 12.21 | 12.82 | 941,191 | +0.33(+2.64%) |
Jun 05, 2023 | 12.98 | 13.12 | 12.44 | 12.49 | 1,235,028 | -0.24(-1.89%) |
Jun 02, 2023 | 12.43 | 12.88 | 12.23 | 12.73 | 1,759,993 | +0.65(+5.38%) |