Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.46 | 19.63 | 19.35 | 19.47 | 8,176,983 | +0.18(+0.91%) |
Aug 30, 2023 | 19.08 | 19.42 | 19.08 | 19.30 | 5,954,731 | +0.28(+1.49%) |
Aug 29, 2023 | 18.61 | 19.11 | 18.50 | 19.01 | 7,188,252 | +0.48(+2.58%) |
Aug 28, 2023 | 18.55 | 18.78 | 18.40 | 18.54 | 5,492,352 | +0.14(+0.74%) |
Aug 25, 2023 | 18.13 | 18.46 | 17.88 | 18.40 | 8,259,810 | +0.34(+1.89%) |
Aug 24, 2023 | 18.31 | 18.37 | 18.05 | 18.06 | 8,037,076 | -0.39(-2.12%) |
Aug 23, 2023 | 18.40 | 18.71 | 18.18 | 18.45 | 7,206,534 | -0.24(-1.31%) |
Aug 22, 2023 | 18.71 | 18.91 | 18.60 | 18.69 | 6,286,956 | -0.05(-0.26%) |
Aug 21, 2023 | 19.05 | 19.13 | 18.74 | 18.74 | 5,385,876 | -0.16(-0.83%) |
Aug 18, 2023 | 18.70 | 19.13 | 18.50 | 18.90 | 9,606,086 | -0.03(-0.16%) |
Aug 17, 2023 | 19.10 | 19.31 | 18.85 | 18.93 | 9,015,730 | +0.06(+0.31%) |
Aug 16, 2023 | 18.90 | 19.13 | 18.85 | 18.87 | 7,229,500 | -0.02(-0.10%) |
Aug 15, 2023 | 19.05 | 19.20 | 18.71 | 18.89 | 10,547,442 | -0.36(-1.88%) |
Aug 14, 2023 | 19.16 | 19.29 | 19.01 | 19.25 | 8,256,849 | -0.09(-0.45%) |
Aug 11, 2023 | 18.87 | 19.34 | 18.87 | 19.34 | 6,667,337 | +0.37(+1.96%) |
Aug 10, 2023 | 19.01 | 19.40 | 18.85 | 18.97 | 9,411,762 | +0.05(+0.26%) |
Aug 09, 2023 | 18.92 | 19.05 | 18.77 | 18.92 | 8,068,067 | +0.09(+0.47%) |
Aug 08, 2023 | 18.34 | 18.84 | 18.17 | 18.83 | 5,206,560 | +0.07(+0.36%) |
Aug 07, 2023 | 18.61 | 19.08 | 18.61 | 18.76 | 6,612,253 | +0.16(+0.84%) |
Aug 04, 2023 | 18.67 | 18.92 | 18.49 | 18.60 | 5,972,322 | +0.00(+0.00%) |
Aug 03, 2023 | 18.19 | 18.77 | 18.05 | 18.60 | 7,004,396 | +0.44(+2.42%) |
Aug 02, 2023 | 18.37 | 18.39 | 18.01 | 18.16 | 9,550,723 | -0.39(-2.11%) |
Aug 01, 2023 | 18.37 | 18.57 | 18.09 | 18.56 | 6,044,810 | -0.03(-0.16%) |
Jul 31, 2023 | 18.63 | 19.02 | 18.57 | 18.58 | 7,413,202 | +0.13(+0.69%) |
Jul 28, 2023 | 18.11 | 18.50 | 17.79 | 18.46 | 7,823,589 | +0.42(+2.33%) |
Jul 27, 2023 | 17.73 | 18.54 | 17.46 | 18.04 | 17,126,146 | +0.39(+2.22%) |
Jul 26, 2023 | 17.64 | 17.76 | 17.45 | 17.65 | 7,693,429 | -0.08(-0.44%) |
Jul 25, 2023 | 17.54 | 17.93 | 17.49 | 17.72 | 8,211,736 | +0.20(+1.11%) |
Jul 24, 2023 | 17.10 | 17.71 | 17.05 | 17.53 | 6,189,286 | +0.51(+2.99%) |
Jul 21, 2023 | 16.80 | 17.07 | 16.67 | 17.02 | 7,752,242 | +0.29(+1.75%) |
Jul 20, 2023 | 16.88 | 17.04 | 16.47 | 16.73 | 9,106,810 | +0.02(+0.12%) |
Jul 19, 2023 | 16.88 | 17.05 | 16.53 | 16.71 | 9,162,034 | -0.09(-0.52%) |
Jul 18, 2023 | 16.51 | 16.90 | 16.46 | 16.80 | 7,926,722 | +0.28(+1.72%) |
Jul 17, 2023 | 16.80 | 16.87 | 16.48 | 16.51 | 7,281,672 | -0.34(-2.03%) |
Jul 14, 2023 | 17.28 | 17.30 | 16.83 | 16.86 | 6,320,116 | -0.45(-2.60%) |
Jul 13, 2023 | 17.10 | 17.31 | 16.96 | 17.30 | 6,112,753 | +0.25(+1.49%) |
Jul 12, 2023 | 17.57 | 17.64 | 16.98 | 17.05 | 7,804,822 | -0.22(-1.30%) |
Jul 11, 2023 | 17.16 | 17.35 | 16.98 | 17.28 | 5,325,540 | +0.28(+1.67%) |
Jul 10, 2023 | 16.92 | 17.09 | 16.83 | 16.99 | 4,292,278 | +0.07(+0.40%) |
Jul 07, 2023 | 16.37 | 17.06 | 16.32 | 16.92 | 6,515,963 | +0.50(+3.03%) |
Jul 06, 2023 | 16.53 | 16.69 | 16.17 | 16.43 | 5,334,274 | -0.38(-2.27%) |
Jul 05, 2023 | 16.86 | 16.93 | 16.70 | 16.81 | 4,948,405 | -0.01(-0.06%) |
Jul 03, 2023 | 16.75 | 17.01 | 16.70 | 16.82 | 2,597,774 | +0.22(+1.35%) |
Jun 30, 2023 | 16.42 | 16.74 | 16.31 | 16.59 | 4,608,715 | +0.25(+1.56%) |
Jun 29, 2023 | 16.26 | 16.48 | 16.11 | 16.34 | 4,156,678 | +0.14(+0.84%) |
Jun 28, 2023 | 15.98 | 16.24 | 15.80 | 16.20 | 4,070,475 | +0.12(+0.73%) |
Jun 27, 2023 | 16.07 | 16.18 | 15.90 | 16.08 | 4,116,906 | -0.07(-0.42%) |
Jun 26, 2023 | 15.69 | 16.23 | 15.64 | 16.15 | 3,742,474 | +0.48(+3.05%) |
Jun 23, 2023 | 15.63 | 15.82 | 15.54 | 15.67 | 4,143,905 | -0.27(-1.72%) |
Jun 22, 2023 | 16.21 | 16.21 | 15.94 | 15.95 | 4,475,366 | -0.50(-3.03%) |
Jun 21, 2023 | 16.02 | 16.50 | 15.93 | 16.44 | 6,271,030 | +0.42(+2.62%) |
Jun 20, 2023 | 16.14 | 16.24 | 15.73 | 16.02 | 9,203,908 | -0.24(-1.50%) |
Jun 16, 2023 | 16.61 | 16.63 | 16.24 | 16.27 | 7,877,442 | -0.30(-1.83%) |