Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.00 | 29.80 | 27.20 | 27.80 | 4,060 | +0.20(+0.72%) |
Aug 30, 2023 | 27.00 | 27.60 | 26.40 | 27.60 | 2,022 | +0.60(+2.22%) |
Aug 29, 2023 | 27.00 | 27.01 | 26.00 | 27.00 | 1,218 | +0.40(+1.50%) |
Aug 28, 2023 | 25.80 | 27.40 | 25.80 | 26.60 | 1,604 | +0.20(+0.76%) |
Aug 25, 2023 | 25.60 | 27.20 | 25.28 | 26.40 | 2,018 | +0.20(+0.76%) |
Aug 24, 2023 | 28.80 | 28.80 | 25.20 | 26.20 | 5,486 | -2.20(-7.75%) |
Aug 23, 2023 | 28.60 | 29.34 | 27.20 | 28.40 | 4,614 | +0.00(+0.00%) |
Aug 22, 2023 | 30.00 | 30.00 | 28.20 | 28.40 | 3,506 | -2.00(-6.58%) |
Aug 21, 2023 | 31.00 | 31.00 | 29.60 | 30.40 | 1,453 | -0.20(-0.65%) |
Aug 18, 2023 | 30.00 | 30.79 | 29.60 | 30.60 | 2,944 | +0.00(+0.00%) |
Aug 17, 2023 | 31.80 | 31.80 | 30.00 | 30.60 | 3,412 | -0.80(-2.55%) |
Aug 16, 2023 | 30.20 | 31.80 | 29.26 | 31.40 | 7,249 | +1.40(+4.67%) |
Aug 15, 2023 | 32.60 | 32.60 | 28.00 | 30.00 | 16,767 | -2.80(-8.54%) |
Aug 14, 2023 | 34.60 | 36.00 | 30.80 | 32.80 | 102,519 | +0.40(+1.23%) |
Aug 11, 2023 | 31.60 | 33.20 | 30.80 | 32.40 | 4,908 | -1.40(-4.14%) |
Aug 10, 2023 | 35.00 | 35.36 | 33.20 | 33.80 | 3,208 | -0.80(-2.31%) |
Aug 09, 2023 | 36.80 | 37.00 | 34.00 | 34.60 | 6,759 | -2.20(-5.98%) |
Aug 08, 2023 | 33.20 | 38.00 | 33.00 | 36.80 | 9,888 | +2.80(+8.24%) |
Aug 07, 2023 | 34.60 | 34.60 | 30.60 | 34.00 | 6,315 | -0.42(-1.23%) |
Aug 04, 2023 | 36.80 | 38.00 | 34.00 | 34.42 | 6,142 | -2.98(-7.96%) |
Aug 03, 2023 | 37.00 | 38.00 | 36.20 | 37.40 | 5,196 | -0.40(-1.06%) |
Aug 02, 2023 | 38.80 | 39.00 | 36.20 | 37.80 | 5,768 | -1.00(-2.58%) |
Aug 01, 2023 | 40.60 | 40.60 | 38.20 | 38.80 | 4,566 | -1.40(-3.48%) |
Jul 31, 2023 | 40.00 | 40.80 | 39.00 | 40.20 | 6,171 | +0.40(+1.01%) |
Jul 28, 2023 | 37.40 | 40.80 | 37.40 | 39.80 | 10,177 | +1.80(+4.74%) |
Jul 27, 2023 | 39.60 | 40.20 | 37.20 | 38.00 | 12,897 | -2.00(-5.00%) |
Jul 26, 2023 | 40.20 | 40.60 | 38.80 | 40.00 | 10,541 | -1.00(-2.44%) |
Jul 25, 2023 | 40.80 | 41.60 | 38.00 | 41.00 | 10,863 | -0.20(-0.49%) |
Jul 24, 2023 | 43.40 | 43.40 | 40.40 | 41.20 | 29,090 | -2.20(-5.07%) |
Jul 21, 2023 | 45.80 | 46.00 | 41.60 | 43.40 | 24,479 | -1.20(-2.69%) |
Jul 20, 2023 | 43.00 | 46.80 | 41.60 | 44.60 | 54,032 | +1.20(+2.76%) |
Jul 19, 2023 | 46.60 | 61.40 | 43.00 | 43.40 | 2,258,036 | +2.00(+4.83%) |
Jul 18, 2023 | 41.20 | 42.80 | 40.41 | 41.40 | 2,751 | -0.20(-0.48%) |
Jul 17, 2023 | 42.80 | 42.80 | 40.60 | 41.60 | 3,737 | +0.00(+0.00%) |
Jul 14, 2023 | 41.80 | 42.40 | 40.60 | 41.60 | 3,386 | +0.20(+0.48%) |
Jul 13, 2023 | 46.00 | 46.00 | 40.40 | 41.40 | 12,744 | -3.20(-7.17%) |
Jul 12, 2023 | 45.40 | 47.80 | 43.09 | 44.60 | 9,727 | -1.20(-2.62%) |
Jul 11, 2023 | 48.00 | 48.80 | 42.80 | 45.80 | 15,045 | -1.80(-3.78%) |
Jul 10, 2023 | 44.00 | 49.00 | 42.88 | 47.60 | 37,573 | +4.60(+10.70%) |
Jul 07, 2023 | 43.60 | 43.60 | 42.00 | 43.00 | 3,948 | -0.40(-0.92%) |
Jul 06, 2023 | 46.00 | 46.00 | 42.60 | 43.40 | 6,277 | -2.60(-5.65%) |
Jul 05, 2023 | 43.80 | 46.00 | 42.40 | 46.00 | 7,040 | +2.20(+5.02%) |
Jul 03, 2023 | 45.80 | 45.80 | 41.80 | 43.80 | 8,302 | -2.20(-4.78%) |
Jun 30, 2023 | 41.60 | 48.40 | 40.00 | 46.00 | 67,675 | +4.20(+10.05%) |
Jun 29, 2023 | 44.40 | 44.70 | 40.89 | 41.80 | 5,163 | -2.60(-5.86%) |
Jun 28, 2023 | 41.20 | 45.40 | 40.00 | 44.40 | 23,856 | +3.20(+7.77%) |
Jun 27, 2023 | 40.40 | 41.80 | 36.00 | 41.20 | 17,144 | +0.20(+0.49%) |
Jun 26, 2023 | 45.20 | 45.53 | 40.00 | 41.00 | 24,204 | -3.80(-8.48%) |
Jun 23, 2023 | 46.40 | 46.40 | 43.80 | 44.80 | 10,639 | -1.80(-3.86%) |
Jun 22, 2023 | 46.80 | 47.80 | 44.00 | 46.60 | 17,501 | +0.70(+1.53%) |
Jun 21, 2023 | 46.40 | 47.40 | 44.82 | 45.90 | 8,530 | +0.50(+1.10%) |
Jun 20, 2023 | 52.60 | 53.20 | 42.80 | 45.40 | 43,162 | -6.60(-12.69%) |
Jun 16, 2023 | 55.80 | 58.00 | 45.40 | 52.00 | 126,574 | -64.20(-55.25%) |
Jun 15, 2023 | 110.40 | 129.00 | 107.00 | 116.20 | 14,182 | +4.20(+3.75%) |
Jun 14, 2023 | 122.60 | 133.80 | 108.00 | 112.00 | 14,810 | -11.00(-8.94%) |
Jun 13, 2023 | 147.20 | 180.80 | 116.00 | 123.00 | 47,116 | -7.00(-5.38%) |
Jun 12, 2023 | 139.80 | 139.80 | 125.00 | 130.00 | 3,129 | -8.60(-6.20%) |
Jun 09, 2023 | 142.80 | 153.60 | 135.00 | 138.60 | 4,582 | -4.00(-2.81%) |
Jun 08, 2023 | 126.60 | 145.20 | 116.00 | 142.60 | 15,159 | +1.80(+1.28%) |
Jun 07, 2023 | 108.80 | 166.00 | 108.60 | 140.80 | 18,393 | +32.08(+29.51%) |
Jun 06, 2023 | 118.40 | 120.20 | 100.10 | 108.72 | 8,646 | -10.28(-8.64%) |
Jun 05, 2023 | 122.80 | 128.20 | 118.40 | 119.00 | 4,595 | -12.60(-9.57%) |
Jun 02, 2023 | 143.60 | 170.00 | 130.40 | 131.60 | 20,335 | +4.40(+3.46%) |