Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.21 | 17.28 | 16.77 | 16.86 | 1,900,609 | -0.54(-3.08%) |
Aug 30, 2023 | 17.54 | 17.72 | 17.32 | 17.39 | 2,068,541 | +0.15(+0.86%) |
Aug 29, 2023 | 17.03 | 17.31 | 16.96 | 17.25 | 1,748,439 | +0.06(+0.35%) |
Aug 28, 2023 | 17.26 | 17.45 | 17.08 | 17.19 | 2,406,158 | +0.03(+0.17%) |
Aug 25, 2023 | 17.43 | 17.51 | 16.96 | 17.16 | 2,297,727 | +0.00(+0.00%) |
Aug 24, 2023 | 17.00 | 17.35 | 16.89 | 17.16 | 2,287,203 | +0.15(+0.85%) |
Aug 23, 2023 | 16.55 | 17.03 | 16.54 | 17.01 | 4,173,951 | +0.90(+5.59%) |
Aug 22, 2023 | 16.09 | 16.13 | 15.82 | 16.11 | 2,046,247 | +0.03(+0.18%) |
Aug 21, 2023 | 16.08 | 16.14 | 15.79 | 16.08 | 2,670,872 | -0.01(-0.06%) |
Aug 18, 2023 | 16.13 | 16.20 | 15.97 | 16.09 | 1,962,286 | -0.20(-1.21%) |
Aug 17, 2023 | 16.42 | 16.55 | 16.22 | 16.29 | 4,199,730 | -0.56(-3.35%) |
Aug 16, 2023 | 17.05 | 17.10 | 16.83 | 16.85 | 1,954,365 | -0.45(-2.57%) |
Aug 15, 2023 | 17.46 | 17.61 | 17.24 | 17.30 | 1,903,860 | -0.23(-1.30%) |
Aug 14, 2023 | 17.53 | 17.61 | 17.37 | 17.53 | 1,618,341 | -0.19(-1.06%) |
Aug 11, 2023 | 17.70 | 17.81 | 17.61 | 17.71 | 1,965,110 | -0.23(-1.27%) |
Aug 10, 2023 | 18.42 | 18.49 | 17.85 | 17.94 | 2,215,234 | -0.10(-0.55%) |
Aug 09, 2023 | 18.30 | 18.30 | 17.81 | 18.04 | 2,038,896 | -0.10(-0.55%) |
Aug 08, 2023 | 17.97 | 18.26 | 17.87 | 18.14 | 1,924,821 | -0.28(-1.50%) |
Aug 07, 2023 | 18.80 | 18.84 | 18.32 | 18.42 | 2,451,756 | -0.64(-3.37%) |
Aug 04, 2023 | 18.78 | 19.17 | 18.69 | 19.06 | 3,641,710 | +0.18(+0.94%) |
Aug 03, 2023 | 18.95 | 19.19 | 18.83 | 18.88 | 2,820,940 | -0.45(-2.30%) |
Aug 02, 2023 | 19.55 | 19.71 | 19.14 | 19.33 | 1,762,567 | -0.42(-2.11%) |
Aug 01, 2023 | 20.27 | 20.47 | 19.67 | 19.74 | 3,893,883 | -2.23(-10.14%) |
Jul 31, 2023 | 21.77 | 22.17 | 21.73 | 21.97 | 1,523,754 | +0.18(+0.82%) |
Jul 28, 2023 | 21.89 | 21.97 | 21.72 | 21.79 | 1,287,374 | +0.47(+2.18%) |
Jul 27, 2023 | 21.98 | 22.05 | 21.28 | 21.33 | 2,543,060 | -0.81(-3.67%) |
Jul 26, 2023 | 22.23 | 22.27 | 21.89 | 22.14 | 1,415,998 | -0.02(-0.09%) |
Jul 25, 2023 | 22.02 | 22.26 | 22.00 | 22.16 | 1,496,322 | +0.15(+0.67%) |
Jul 24, 2023 | 22.39 | 22.42 | 21.92 | 22.01 | 1,333,073 | -0.26(-1.16%) |
Jul 21, 2023 | 22.18 | 22.50 | 22.15 | 22.27 | 2,142,270 | -0.23(-1.01%) |
Jul 20, 2023 | 22.94 | 22.99 | 22.34 | 22.49 | 2,017,630 | -0.33(-1.43%) |
Jul 19, 2023 | 22.87 | 22.96 | 22.61 | 22.82 | 1,898,110 | +0.02(+0.09%) |
Jul 18, 2023 | 22.68 | 23.00 | 22.53 | 22.80 | 2,731,279 | +0.59(+2.67%) |
Jul 17, 2023 | 22.01 | 22.24 | 21.70 | 22.21 | 1,467,857 | +0.15(+0.67%) |
Jul 14, 2023 | 22.22 | 22.42 | 22.02 | 22.06 | 2,339,025 | +0.19(+0.86%) |
Jul 13, 2023 | 22.03 | 22.11 | 21.73 | 21.87 | 3,145,188 | +0.29(+1.33%) |
Jul 12, 2023 | 20.84 | 21.69 | 20.78 | 21.58 | 3,216,395 | +1.40(+6.91%) |
Jul 11, 2023 | 20.11 | 20.41 | 20.03 | 20.19 | 2,224,606 | +0.31(+1.54%) |
Jul 10, 2023 | 19.55 | 20.00 | 19.46 | 19.88 | 1,576,336 | +0.05(+0.25%) |
Jul 07, 2023 | 19.98 | 20.04 | 19.74 | 19.83 | 1,883,106 | +0.16(+0.81%) |
Jul 06, 2023 | 20.18 | 20.31 | 19.64 | 19.67 | 2,422,808 | -0.75(-3.68%) |
Jul 05, 2023 | 21.11 | 21.20 | 20.41 | 20.42 | 2,533,620 | -0.57(-2.73%) |
Jul 03, 2023 | 20.96 | 21.07 | 20.75 | 21.00 | 1,361,728 | +0.13(+0.62%) |
Jun 30, 2023 | 20.81 | 20.93 | 20.71 | 20.87 | 2,082,015 | +0.04(+0.19%) |
Jun 29, 2023 | 20.37 | 20.91 | 20.32 | 20.83 | 2,272,069 | -0.07(-0.33%) |
Jun 28, 2023 | 20.88 | 21.12 | 20.78 | 20.90 | 3,349,162 | -0.51(-2.40%) |
Jun 27, 2023 | 21.94 | 21.99 | 21.21 | 21.41 | 2,788,217 | -0.67(-3.05%) |
Jun 26, 2023 | 22.21 | 22.25 | 21.99 | 22.09 | 1,388,006 | -0.22(-0.98%) |
Jun 23, 2023 | 22.66 | 22.73 | 22.27 | 22.31 | 1,655,692 | -0.12(-0.53%) |
Jun 22, 2023 | 22.21 | 22.43 | 22.12 | 22.42 | 2,015,772 | -0.26(-1.13%) |
Jun 21, 2023 | 23.03 | 23.03 | 22.62 | 22.68 | 3,101,394 | -0.27(-1.16%) |
Jun 20, 2023 | 23.29 | 23.35 | 22.75 | 22.95 | 2,594,395 | -0.96(-4.01%) |
Jun 16, 2023 | 24.25 | 24.35 | 23.75 | 23.91 | 4,494,842 | -0.40(-1.63%) |
Jun 15, 2023 | 24.42 | 24.44 | 24.01 | 24.30 | 2,959,018 | +0.39(+1.61%) |
Jun 14, 2023 | 24.34 | 24.52 | 23.72 | 23.92 | 2,752,658 | +0.18(+0.75%) |
Jun 13, 2023 | 24.50 | 24.61 | 23.52 | 23.74 | 2,486,091 | -0.41(-1.68%) |
Jun 12, 2023 | 24.17 | 24.23 | 23.90 | 24.15 | 1,763,206 | +0.21(+0.87%) |
Jun 09, 2023 | 24.02 | 24.14 | 23.77 | 23.94 | 1,537,432 | -0.26(-1.06%) |
Jun 08, 2023 | 24.21 | 24.59 | 24.13 | 24.20 | 2,043,641 | -0.04(-0.16%) |
Jun 07, 2023 | 24.57 | 25.30 | 24.02 | 24.23 | 2,834,894 | -0.11(-0.45%) |
Jun 06, 2023 | 24.32 | 24.39 | 24.01 | 24.34 | 1,510,535 | -0.02(-0.08%) |
Jun 05, 2023 | 24.08 | 24.54 | 24.06 | 24.36 | 1,712,888 | +0.08(+0.33%) |
Jun 02, 2023 | 24.83 | 24.90 | 24.08 | 24.28 | 2,194,364 | -0.26(-1.05%) |