Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.41 | 19.42 | 18.15 | 18.55 | 4,671,953 | +0.18(+0.98%) |
Aug 30, 2023 | 18.20 | 18.52 | 17.91 | 18.37 | 1,882,230 | +0.13(+0.71%) |
Aug 29, 2023 | 17.60 | 18.55 | 17.60 | 18.24 | 2,702,771 | +0.67(+3.81%) |
Aug 28, 2023 | 17.35 | 18.11 | 17.25 | 17.57 | 3,006,569 | +0.44(+2.57%) |
Aug 25, 2023 | 16.50 | 17.18 | 16.45 | 17.13 | 3,423,473 | +0.77(+4.71%) |
Aug 24, 2023 | 16.94 | 16.98 | 16.18 | 16.36 | 3,619,201 | -0.53(-3.14%) |
Aug 23, 2023 | 17.25 | 17.34 | 16.88 | 16.89 | 2,907,436 | -0.37(-2.14%) |
Aug 22, 2023 | 18.62 | 18.62 | 17.25 | 17.26 | 3,786,842 | -1.22(-6.60%) |
Aug 21, 2023 | 18.30 | 18.82 | 18.20 | 18.48 | 2,863,395 | +0.12(+0.65%) |
Aug 18, 2023 | 18.18 | 18.66 | 18.14 | 18.36 | 2,029,098 | -0.02(-0.11%) |
Aug 17, 2023 | 18.79 | 18.81 | 18.30 | 18.38 | 2,053,506 | -0.21(-1.13%) |
Aug 16, 2023 | 19.18 | 19.34 | 18.55 | 18.59 | 3,014,684 | -0.74(-3.83%) |
Aug 15, 2023 | 19.77 | 19.78 | 19.09 | 19.33 | 2,284,377 | -0.63(-3.16%) |
Aug 14, 2023 | 19.75 | 20.01 | 19.08 | 19.96 | 3,328,524 | -0.23(-1.14%) |
Aug 11, 2023 | 20.03 | 20.38 | 19.97 | 20.19 | 1,522,912 | +0.00(+0.00%) |
Aug 10, 2023 | 20.00 | 20.29 | 19.87 | 20.19 | 1,431,481 | +0.26(+1.30%) |
Aug 09, 2023 | 20.85 | 20.85 | 19.82 | 19.93 | 2,926,329 | -0.81(-3.91%) |
Aug 08, 2023 | 20.70 | 20.89 | 20.28 | 20.74 | 1,427,734 | -0.33(-1.57%) |
Aug 07, 2023 | 20.90 | 21.24 | 20.48 | 21.07 | 1,440,983 | +0.09(+0.43%) |
Aug 04, 2023 | 20.95 | 21.89 | 20.89 | 20.98 | 2,406,033 | +0.05(+0.24%) |
Aug 03, 2023 | 20.88 | 21.18 | 20.74 | 20.93 | 1,322,053 | +0.10(+0.48%) |
Aug 02, 2023 | 21.15 | 21.15 | 20.34 | 20.83 | 2,628,060 | -0.67(-3.12%) |
Aug 01, 2023 | 21.95 | 22.00 | 21.26 | 21.50 | 2,572,482 | -0.70(-3.15%) |
Jul 31, 2023 | 22.00 | 22.38 | 21.85 | 22.20 | 1,974,284 | +0.27(+1.23%) |
Jul 28, 2023 | 22.02 | 22.49 | 21.79 | 21.93 | 2,647,747 | -0.29(-1.31%) |
Jul 27, 2023 | 22.94 | 23.49 | 22.13 | 22.22 | 3,365,920 | -0.48(-2.11%) |
Jul 26, 2023 | 22.70 | 22.99 | 22.48 | 22.70 | 1,487,481 | -0.15(-0.66%) |
Jul 25, 2023 | 23.10 | 23.10 | 22.53 | 22.85 | 1,670,308 | -0.19(-0.82%) |
Jul 24, 2023 | 22.42 | 23.04 | 22.20 | 23.04 | 2,966,358 | +0.86(+3.88%) |
Jul 21, 2023 | 23.05 | 23.22 | 22.16 | 22.18 | 3,167,916 | -0.73(-3.19%) |
Jul 20, 2023 | 23.01 | 23.22 | 22.66 | 22.91 | 2,255,555 | -0.26(-1.12%) |
Jul 19, 2023 | 23.42 | 23.58 | 22.96 | 23.17 | 2,243,654 | +0.09(+0.39%) |
Jul 18, 2023 | 22.72 | 23.80 | 22.68 | 23.08 | 2,343,636 | +0.26(+1.14%) |
Jul 17, 2023 | 22.88 | 23.31 | 22.70 | 22.82 | 2,028,416 | -0.15(-0.65%) |
Jul 14, 2023 | 23.49 | 23.72 | 22.94 | 22.97 | 2,178,827 | -0.49(-2.09%) |
Jul 13, 2023 | 23.54 | 23.98 | 23.42 | 23.46 | 1,909,350 | +0.02(+0.09%) |
Jul 12, 2023 | 24.25 | 24.31 | 23.44 | 23.44 | 1,733,650 | -0.47(-1.97%) |
Jul 11, 2023 | 23.20 | 24.44 | 23.20 | 23.91 | 3,058,906 | +0.37(+1.57%) |
Jul 10, 2023 | 22.61 | 23.56 | 22.00 | 23.54 | 3,317,773 | +0.83(+3.65%) |
Jul 07, 2023 | 22.97 | 23.53 | 22.67 | 22.71 | 2,447,203 | -0.12(-0.53%) |
Jul 06, 2023 | 23.52 | 23.57 | 22.82 | 22.83 | 2,387,872 | -1.07(-4.48%) |
Jul 05, 2023 | 24.64 | 24.85 | 23.79 | 23.90 | 2,265,145 | -1.01(-4.05%) |
Jul 03, 2023 | 24.29 | 25.11 | 24.21 | 24.91 | 1,806,580 | +0.66(+2.72%) |
Jun 30, 2023 | 24.97 | 25.13 | 24.25 | 24.25 | 2,803,299 | -0.65(-2.61%) |
Jun 29, 2023 | 24.96 | 25.47 | 24.62 | 24.90 | 3,100,050 | -0.08(-0.32%) |
Jun 28, 2023 | 23.44 | 25.10 | 23.40 | 24.98 | 3,489,009 | +1.40(+5.94%) |
Jun 27, 2023 | 23.29 | 23.60 | 23.00 | 23.58 | 2,138,908 | +0.56(+2.43%) |
Jun 26, 2023 | 23.38 | 24.03 | 22.91 | 23.02 | 2,524,804 | -0.68(-2.87%) |
Jun 23, 2023 | 23.78 | 24.15 | 23.68 | 23.70 | 2,261,038 | -0.62(-2.55%) |
Jun 22, 2023 | 24.13 | 24.33 | 23.76 | 24.32 | 1,891,322 | -0.11(-0.45%) |
Jun 21, 2023 | 24.84 | 25.10 | 24.10 | 24.43 | 2,401,761 | -0.15(-0.61%) |
Jun 20, 2023 | 24.41 | 24.65 | 23.72 | 24.58 | 3,252,740 | +0.02(+0.08%) |
Jun 16, 2023 | 25.02 | 25.11 | 24.42 | 24.56 | 4,443,517 | -0.28(-1.13%) |
Jun 15, 2023 | 25.41 | 26.17 | 24.64 | 24.84 | 5,493,117 | -0.86(-3.35%) |
Jun 14, 2023 | 26.72 | 27.08 | 24.90 | 25.70 | 7,236,894 | -1.25(-4.64%) |
Jun 13, 2023 | 26.20 | 27.65 | 25.03 | 26.95 | 17,150,616 | +2.65(+10.91%) |
Jun 12, 2023 | 22.84 | 24.30 | 22.74 | 24.30 | 7,147,708 | +1.62(+7.14%) |
Jun 09, 2023 | 21.78 | 23.43 | 21.50 | 22.68 | 10,342,657 | +1.24(+5.78%) |
Jun 08, 2023 | 20.30 | 22.00 | 20.10 | 21.44 | 19,199,536 | -4.67(-17.89%) |
Jun 07, 2023 | 26.20 | 26.55 | 25.07 | 26.11 | 17,799,824 | +1.42(+5.75%) |
Jun 06, 2023 | 24.01 | 25.25 | 24.00 | 24.69 | 3,969,250 | +0.38(+1.56%) |
Jun 05, 2023 | 24.53 | 25.84 | 24.16 | 24.31 | 4,968,960 | -0.33(-1.34%) |
Jun 02, 2023 | 24.29 | 24.93 | 24.28 | 24.64 | 3,300,742 | +0.54(+2.24%) |