Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.33 | 19.49 | 19.22 | 19.34 | 8,232,081 | +0.17(+0.91%) |
Aug 30, 2023 | 18.96 | 19.29 | 18.96 | 19.17 | 5,994,855 | +0.28(+1.49%) |
Aug 29, 2023 | 18.49 | 18.98 | 18.37 | 18.89 | 7,236,688 | +0.48(+2.58%) |
Aug 28, 2023 | 18.42 | 18.66 | 18.28 | 18.41 | 5,529,361 | +0.14(+0.74%) |
Aug 25, 2023 | 18.00 | 18.34 | 17.76 | 18.28 | 8,315,466 | +0.34(+1.89%) |
Aug 24, 2023 | 18.19 | 18.25 | 17.93 | 17.94 | 8,091,231 | -0.39(-2.12%) |
Aug 23, 2023 | 18.28 | 18.58 | 18.06 | 18.32 | 7,255,093 | -0.24(-1.31%) |
Aug 22, 2023 | 18.59 | 18.79 | 18.48 | 18.57 | 6,329,319 | -0.05(-0.26%) |
Aug 21, 2023 | 18.93 | 19.00 | 18.61 | 18.62 | 5,422,167 | -0.16(-0.83%) |
Aug 18, 2023 | 18.58 | 19.00 | 18.37 | 18.77 | 9,670,814 | -0.03(-0.15%) |
Aug 17, 2023 | 18.97 | 19.18 | 18.72 | 18.80 | 9,076,480 | +0.06(+0.31%) |
Aug 16, 2023 | 18.77 | 19.00 | 18.72 | 18.74 | 7,278,214 | -0.02(-0.10%) |
Aug 15, 2023 | 18.93 | 19.07 | 18.59 | 18.76 | 10,618,513 | -0.36(-1.88%) |
Aug 14, 2023 | 19.03 | 19.16 | 18.88 | 19.12 | 8,312,486 | -0.09(-0.45%) |
Aug 11, 2023 | 18.74 | 19.21 | 18.74 | 19.21 | 6,712,263 | +0.37(+1.96%) |
Aug 10, 2023 | 18.89 | 19.27 | 18.72 | 18.84 | 9,475,180 | +0.05(+0.26%) |
Aug 09, 2023 | 18.79 | 18.93 | 18.64 | 18.79 | 8,122,432 | +0.09(+0.47%) |
Aug 08, 2023 | 18.22 | 18.71 | 18.05 | 18.70 | 5,241,643 | +0.07(+0.36%) |
Aug 07, 2023 | 18.49 | 18.96 | 18.49 | 18.63 | 6,656,807 | +0.16(+0.84%) |
Aug 04, 2023 | 18.55 | 18.79 | 18.37 | 18.48 | 6,012,565 | +0.00(+0.00%) |
Aug 03, 2023 | 18.07 | 18.64 | 17.93 | 18.48 | 7,051,593 | +0.44(+2.42%) |
Aug 02, 2023 | 18.25 | 18.27 | 17.89 | 18.04 | 9,615,078 | -0.39(-2.11%) |
Aug 01, 2023 | 18.25 | 18.45 | 17.97 | 18.43 | 6,085,541 | -0.03(-0.16%) |
Jul 31, 2023 | 18.51 | 18.90 | 18.44 | 18.46 | 7,463,154 | +0.13(+0.69%) |
Jul 28, 2023 | 17.98 | 18.38 | 17.67 | 18.33 | 7,876,306 | +0.42(+2.33%) |
Jul 27, 2023 | 17.62 | 18.41 | 17.34 | 17.92 | 17,241,544 | +0.39(+2.22%) |
Jul 26, 2023 | 17.52 | 17.64 | 17.33 | 17.53 | 7,745,269 | -0.08(-0.44%) |
Jul 25, 2023 | 17.42 | 17.81 | 17.37 | 17.61 | 8,267,068 | +0.19(+1.11%) |
Jul 24, 2023 | 16.98 | 17.59 | 16.94 | 17.41 | 6,230,991 | +0.50(+2.99%) |
Jul 21, 2023 | 16.68 | 16.96 | 16.56 | 16.91 | 7,804,478 | +0.29(+1.75%) |
Jul 20, 2023 | 16.77 | 16.93 | 16.36 | 16.62 | 9,168,174 | +0.02(+0.12%) |
Jul 19, 2023 | 16.77 | 16.94 | 16.42 | 16.60 | 9,223,770 | -0.09(-0.52%) |
Jul 18, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 7,980,133 | +0.28(+1.72%) |
Jul 17, 2023 | 16.68 | 16.76 | 16.37 | 16.40 | 7,330,738 | -0.34(-2.03%) |
Jul 14, 2023 | 17.16 | 17.19 | 16.71 | 16.74 | 6,362,702 | -0.45(-2.60%) |
Jul 13, 2023 | 16.98 | 17.20 | 16.85 | 17.19 | 6,153,942 | +0.25(+1.49%) |
Jul 12, 2023 | 17.45 | 17.52 | 16.87 | 16.94 | 7,857,412 | -0.22(-1.30%) |
Jul 11, 2023 | 17.04 | 17.23 | 16.87 | 17.16 | 5,361,425 | +0.28(+1.67%) |
Jul 10, 2023 | 16.81 | 16.98 | 16.71 | 16.88 | 4,321,201 | +0.07(+0.40%) |
Jul 07, 2023 | 16.26 | 16.94 | 16.21 | 16.81 | 6,559,869 | +0.49(+3.03%) |
Jul 06, 2023 | 16.42 | 16.58 | 16.06 | 16.32 | 5,370,218 | -0.38(-2.27%) |
Jul 05, 2023 | 16.75 | 16.82 | 16.59 | 16.69 | 4,981,749 | -0.01(-0.06%) |
Jul 03, 2023 | 16.64 | 16.90 | 16.59 | 16.70 | 2,615,278 | +0.22(+1.35%) |
Jun 30, 2023 | 16.31 | 16.63 | 16.20 | 16.48 | 4,639,769 | +0.25(+1.55%) |
Jun 29, 2023 | 16.15 | 16.37 | 16.00 | 16.23 | 4,184,686 | +0.14(+0.84%) |
Jun 28, 2023 | 15.87 | 16.14 | 15.70 | 16.09 | 4,097,903 | +0.12(+0.73%) |
Jun 27, 2023 | 15.97 | 16.08 | 15.79 | 15.98 | 4,144,647 | -0.07(-0.42%) |
Jun 26, 2023 | 15.59 | 16.12 | 15.54 | 16.04 | 3,767,692 | +0.48(+3.06%) |
Jun 23, 2023 | 15.53 | 15.71 | 15.43 | 15.57 | 4,171,828 | -0.27(-1.72%) |
Jun 22, 2023 | 16.10 | 16.10 | 15.83 | 15.84 | 4,505,522 | -0.49(-3.03%) |
Jun 21, 2023 | 15.92 | 16.39 | 15.82 | 16.33 | 6,313,285 | +0.42(+2.62%) |
Jun 20, 2023 | 16.03 | 16.13 | 15.62 | 15.92 | 9,265,926 | -0.24(-1.50%) |
Jun 16, 2023 | 16.50 | 16.52 | 16.13 | 16.16 | 7,930,522 | -0.30(-1.83%) |
Jun 15, 2023 | 16.20 | 16.70 | 16.17 | 16.46 | 6,211,476 | +0.33(+2.05%) |
Jun 14, 2023 | 16.81 | 16.84 | 15.93 | 16.13 | 8,180,163 | -0.19(-1.19%) |
Jun 13, 2023 | 16.45 | 16.79 | 16.31 | 16.32 | 7,687,622 | +0.26(+1.62%) |
Jun 12, 2023 | 16.36 | 16.49 | 16.00 | 16.07 | 8,190,693 | -0.67(-4.03%) |
Jun 09, 2023 | 16.69 | 17.06 | 16.57 | 16.74 | 6,825,667 | +0.07(+0.40%) |
Jun 08, 2023 | 16.87 | 17.02 | 16.39 | 16.67 | 9,084,959 | -0.27(-1.59%) |
Jun 07, 2023 | 16.96 | 17.43 | 16.87 | 16.94 | 15,186,069 | +0.14(+0.86%) |
Jun 06, 2023 | 16.32 | 16.84 | 16.21 | 16.80 | 7,371,398 | +0.39(+2.41%) |
Jun 05, 2023 | 16.66 | 16.77 | 16.27 | 16.40 | 9,415,687 | +0.05(+0.29%) |
Jun 02, 2023 | 16.24 | 16.48 | 16.15 | 16.35 | 7,309,608 | +0.47(+2.97%) |