Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.34 | 17.53 | 17.11 | 17.11 | 853,895 | -0.28(-1.62%) |
Aug 30, 2023 | 16.86 | 17.44 | 16.73 | 17.39 | 560,050 | +0.47(+2.77%) |
Aug 29, 2023 | 16.45 | 16.93 | 16.43 | 16.92 | 863,015 | +0.36(+2.16%) |
Aug 28, 2023 | 16.82 | 17.01 | 16.45 | 16.56 | 683,370 | -0.13(-0.77%) |
Aug 25, 2023 | 17.22 | 17.40 | 16.61 | 16.69 | 1,063,620 | -0.36(-2.10%) |
Aug 24, 2023 | 17.59 | 17.74 | 16.92 | 17.05 | 931,624 | -0.65(-3.66%) |
Aug 23, 2023 | 16.40 | 17.79 | 15.93 | 17.70 | 1,662,759 | +1.12(+6.73%) |
Aug 22, 2023 | 17.39 | 17.66 | 16.42 | 16.58 | 2,937,433 | -1.12(-6.30%) |
Aug 21, 2023 | 18.86 | 19.14 | 17.29 | 17.70 | 2,784,134 | -1.23(-6.48%) |
Aug 18, 2023 | 18.41 | 19.32 | 18.37 | 18.92 | 835,392 | +0.06(+0.32%) |
Aug 17, 2023 | 18.74 | 19.12 | 18.27 | 18.86 | 1,511,097 | +0.00(+0.00%) |
Aug 16, 2023 | 19.34 | 19.71 | 18.76 | 18.86 | 1,614,635 | -0.48(-2.49%) |
Aug 15, 2023 | 19.81 | 19.81 | 19.27 | 19.34 | 1,395,300 | -0.34(-1.74%) |
Aug 14, 2023 | 20.25 | 20.31 | 19.63 | 19.69 | 1,320,116 | -0.56(-2.78%) |
Aug 11, 2023 | 20.13 | 20.90 | 19.98 | 20.25 | 1,371,661 | +0.11(+0.57%) |
Aug 10, 2023 | 19.47 | 20.17 | 19.41 | 20.13 | 1,317,790 | +0.78(+4.04%) |
Aug 09, 2023 | 19.07 | 19.68 | 18.99 | 19.35 | 1,371,067 | +0.19(+0.98%) |
Aug 08, 2023 | 19.01 | 19.26 | 18.38 | 19.16 | 2,194,823 | -0.11(-0.59%) |
Aug 07, 2023 | 19.56 | 19.57 | 18.41 | 19.28 | 5,252,718 | -1.17(-5.70%) |
Aug 04, 2023 | 17.52 | 20.97 | 16.74 | 20.44 | 13,902,360 | -6.18(-23.23%) |
Aug 03, 2023 | 27.37 | 27.49 | 26.50 | 26.63 | 928,765 | -0.50(-1.83%) |
Aug 02, 2023 | 27.51 | 27.65 | 26.90 | 27.12 | 580,637 | -0.37(-1.36%) |
Aug 01, 2023 | 28.06 | 28.18 | 27.43 | 27.50 | 715,868 | -0.75(-2.65%) |
Jul 31, 2023 | 27.54 | 28.25 | 27.06 | 28.25 | 932,410 | +0.81(+2.97%) |
Jul 28, 2023 | 26.89 | 27.87 | 26.89 | 27.43 | 1,007,141 | +0.67(+2.50%) |
Jul 27, 2023 | 27.17 | 27.30 | 26.58 | 26.77 | 723,823 | -0.15(-0.55%) |
Jul 26, 2023 | 26.89 | 27.11 | 26.57 | 26.91 | 884,114 | +0.15(+0.58%) |
Jul 25, 2023 | 26.10 | 26.97 | 26.09 | 26.76 | 661,421 | +0.21(+0.80%) |
Jul 24, 2023 | 25.58 | 26.73 | 25.42 | 26.55 | 834,640 | +1.05(+4.12%) |
Jul 21, 2023 | 24.86 | 25.60 | 24.35 | 25.50 | 977,040 | +0.60(+2.42%) |
Jul 20, 2023 | 25.42 | 25.65 | 24.69 | 24.89 | 1,130,828 | -0.68(-2.64%) |
Jul 19, 2023 | 26.13 | 26.25 | 25.52 | 25.57 | 836,640 | -0.59(-2.24%) |
Jul 18, 2023 | 26.48 | 26.91 | 25.77 | 26.16 | 1,098,016 | -0.48(-1.80%) |
Jul 17, 2023 | 26.69 | 26.80 | 26.09 | 26.64 | 916,093 | -0.04(-0.15%) |
Jul 14, 2023 | 27.09 | 27.12 | 26.00 | 26.68 | 778,868 | -0.08(-0.30%) |
Jul 13, 2023 | 26.75 | 27.30 | 26.49 | 26.76 | 910,814 | +0.15(+0.58%) |
Jul 12, 2023 | 28.56 | 28.56 | 26.33 | 26.60 | 2,341,698 | -1.43(-5.09%) |
Jul 11, 2023 | 28.80 | 29.33 | 27.50 | 28.03 | 4,181,748 | -0.24(-0.84%) |
Jul 10, 2023 | 25.92 | 28.76 | 25.67 | 28.27 | 8,956,844 | +4.75(+20.20%) |
Jul 07, 2023 | 23.89 | 23.93 | 23.43 | 23.52 | 639,609 | -0.22(-0.91%) |
Jul 06, 2023 | 23.91 | 23.91 | 23.22 | 23.73 | 549,270 | +0.06(+0.26%) |
Jul 05, 2023 | 23.52 | 24.02 | 23.44 | 23.67 | 824,417 | +0.05(+0.21%) |
Jul 03, 2023 | 23.77 | 24.07 | 23.52 | 23.62 | 763,147 | -0.03(-0.14%) |
Jun 30, 2023 | 23.22 | 23.69 | 23.16 | 23.65 | 929,153 | +0.57(+2.47%) |
Jun 29, 2023 | 22.73 | 23.26 | 22.35 | 23.08 | 934,099 | +0.51(+2.27%) |
Jun 28, 2023 | 21.89 | 22.75 | 21.80 | 22.57 | 902,547 | +0.68(+3.13%) |
Jun 27, 2023 | 21.65 | 21.99 | 21.44 | 21.89 | 740,930 | +0.15(+0.71%) |
Jun 26, 2023 | 22.27 | 22.28 | 21.19 | 21.73 | 1,051,461 | -0.62(-2.77%) |
Jun 23, 2023 | 21.80 | 22.44 | 21.60 | 22.35 | 840,221 | +0.46(+2.12%) |
Jun 22, 2023 | 22.20 | 22.31 | 21.62 | 21.89 | 745,949 | -0.38(-1.72%) |
Jun 21, 2023 | 23.14 | 23.43 | 22.20 | 22.27 | 1,072,055 | -0.87(-3.77%) |
Jun 20, 2023 | 22.69 | 23.18 | 21.72 | 23.14 | 1,681,033 | +0.37(+1.65%) |
Jun 16, 2023 | 23.50 | 23.50 | 21.76 | 22.77 | 3,796,693 | -0.55(-2.38%) |
Jun 15, 2023 | 23.64 | 24.39 | 23.04 | 23.32 | 1,804,097 | -0.54(-2.25%) |
Jun 14, 2023 | 25.25 | 25.26 | 22.45 | 23.86 | 3,077,542 | -1.03(-4.16%) |
Jun 13, 2023 | 24.66 | 25.58 | 24.44 | 24.89 | 3,149,779 | +0.99(+4.12%) |
Jun 12, 2023 | 23.44 | 23.98 | 22.82 | 23.91 | 2,310,906 | +1.10(+4.82%) |
Jun 09, 2023 | 22.65 | 23.18 | 22.28 | 22.81 | 2,297,921 | +0.18(+0.79%) |
Jun 08, 2023 | 22.59 | 22.81 | 21.23 | 22.63 | 2,771,683 | +0.59(+2.70%) |
Jun 07, 2023 | 19.88 | 22.56 | 19.72 | 22.03 | 5,104,001 | +2.45(+12.53%) |
Jun 06, 2023 | 18.74 | 19.76 | 18.46 | 19.58 | 2,388,419 | +0.91(+4.89%) |
Jun 05, 2023 | 18.10 | 19.09 | 18.10 | 18.67 | 2,840,109 | +0.69(+3.85%) |
Jun 02, 2023 | 17.84 | 18.32 | 17.67 | 17.97 | 1,634,319 | +0.20(+1.15%) |