Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.50 | 24.20 | 23.44 | 23.79 | 2,786,589 | +0.35(+1.49%) |
Aug 30, 2023 | 23.00 | 23.47 | 22.52 | 23.44 | 2,630,530 | +0.34(+1.47%) |
Aug 29, 2023 | 22.07 | 23.69 | 21.81 | 23.10 | 3,615,435 | +0.66(+2.94%) |
Aug 28, 2023 | 22.15 | 23.25 | 22.15 | 22.44 | 5,227,253 | +0.51(+2.33%) |
Aug 25, 2023 | 20.27 | 22.18 | 20.27 | 21.93 | 5,291,105 | +1.59(+7.82%) |
Aug 24, 2023 | 21.34 | 21.40 | 19.97 | 20.34 | 3,227,865 | -0.76(-3.60%) |
Aug 23, 2023 | 19.27 | 21.12 | 19.24 | 21.10 | 5,013,353 | +1.83(+9.50%) |
Aug 22, 2023 | 19.20 | 19.51 | 19.01 | 19.27 | 2,286,921 | +0.35(+1.85%) |
Aug 21, 2023 | 19.10 | 19.54 | 18.47 | 18.92 | 2,167,172 | -0.36(-1.87%) |
Aug 18, 2023 | 18.64 | 19.80 | 18.46 | 19.28 | 3,154,967 | +0.16(+0.84%) |
Aug 17, 2023 | 19.25 | 19.30 | 18.69 | 19.12 | 3,165,626 | +0.05(+0.26%) |
Aug 16, 2023 | 18.51 | 19.51 | 18.24 | 19.07 | 3,724,821 | +0.35(+1.87%) |
Aug 15, 2023 | 18.95 | 19.39 | 18.70 | 18.72 | 2,236,812 | -0.38(-1.99%) |
Aug 14, 2023 | 19.20 | 19.40 | 18.91 | 19.10 | 1,585,406 | -0.50(-2.55%) |
Aug 11, 2023 | 19.03 | 19.80 | 18.85 | 19.60 | 2,029,835 | +0.29(+1.50%) |
Aug 10, 2023 | 20.69 | 20.93 | 19.21 | 19.31 | 3,403,708 | -1.07(-5.25%) |
Aug 09, 2023 | 20.97 | 21.54 | 20.24 | 20.38 | 5,032,161 | -0.53(-2.53%) |
Aug 08, 2023 | 20.30 | 21.36 | 19.73 | 20.91 | 4,140,136 | +0.17(+0.82%) |
Aug 07, 2023 | 21.10 | 21.10 | 19.43 | 20.74 | 3,690,464 | -0.24(-1.14%) |
Aug 04, 2023 | 20.43 | 21.19 | 20.24 | 20.98 | 5,580,405 | +0.74(+3.66%) |
Aug 03, 2023 | 18.35 | 20.58 | 18.00 | 20.24 | 10,410,549 | +3.79(+23.04%) |
Aug 02, 2023 | 17.32 | 17.32 | 16.26 | 16.45 | 3,528,355 | -1.49(-8.31%) |
Aug 01, 2023 | 18.14 | 18.30 | 17.87 | 17.94 | 2,735,468 | -0.43(-2.34%) |
Jul 31, 2023 | 17.80 | 18.51 | 17.80 | 18.37 | 2,851,908 | +0.70(+3.96%) |
Jul 28, 2023 | 17.48 | 17.92 | 17.39 | 17.67 | 1,702,918 | +0.73(+4.31%) |
Jul 27, 2023 | 17.89 | 18.00 | 16.75 | 16.94 | 1,677,948 | -0.51(-2.92%) |
Jul 26, 2023 | 17.18 | 17.53 | 17.09 | 17.45 | 1,296,357 | +0.15(+0.87%) |
Jul 25, 2023 | 17.64 | 17.80 | 17.25 | 17.30 | 1,656,236 | -0.19(-1.09%) |
Jul 24, 2023 | 17.35 | 17.49 | 17.02 | 17.49 | 2,440,645 | +0.30(+1.75%) |
Jul 21, 2023 | 17.86 | 18.13 | 17.13 | 17.19 | 2,544,838 | -0.46(-2.61%) |
Jul 20, 2023 | 18.83 | 19.05 | 17.55 | 17.65 | 2,718,250 | -1.56(-8.12%) |
Jul 19, 2023 | 19.20 | 19.98 | 19.04 | 19.21 | 3,153,992 | +0.36(+1.91%) |
Jul 18, 2023 | 17.87 | 18.90 | 17.83 | 18.85 | 3,023,997 | +0.86(+4.78%) |
Jul 17, 2023 | 17.50 | 18.27 | 17.32 | 17.99 | 1,525,038 | +0.49(+2.80%) |
Jul 14, 2023 | 18.17 | 18.77 | 17.46 | 17.50 | 2,350,467 | -0.68(-3.74%) |
Jul 13, 2023 | 17.55 | 18.23 | 17.50 | 18.18 | 2,587,050 | +0.97(+5.64%) |
Jul 12, 2023 | 17.89 | 17.90 | 17.02 | 17.21 | 1,850,033 | -0.20(-1.15%) |
Jul 11, 2023 | 17.00 | 17.53 | 16.89 | 17.41 | 2,692,004 | +0.58(+3.45%) |
Jul 10, 2023 | 15.66 | 16.86 | 15.57 | 16.83 | 2,981,821 | +1.00(+6.32%) |
Jul 07, 2023 | 15.64 | 16.02 | 15.60 | 15.83 | 1,904,978 | +0.54(+3.53%) |
Jul 06, 2023 | 15.51 | 15.60 | 14.88 | 15.29 | 2,383,020 | -0.68(-4.26%) |
Jul 05, 2023 | 15.72 | 16.20 | 15.53 | 15.97 | 2,097,129 | +0.10(+0.63%) |
Jul 03, 2023 | 15.87 | 16.07 | 15.72 | 15.87 | 1,289,157 | +0.10(+0.63%) |
Jun 30, 2023 | 16.11 | 16.24 | 15.72 | 15.77 | 2,091,528 | -0.06(-0.38%) |
Jun 29, 2023 | 15.66 | 16.02 | 15.55 | 15.83 | 2,455,045 | +0.15(+0.96%) |
Jun 28, 2023 | 15.22 | 15.68 | 15.15 | 15.68 | 1,486,078 | +0.38(+2.48%) |
Jun 27, 2023 | 15.45 | 15.58 | 14.95 | 15.30 | 1,702,733 | +0.06(+0.39%) |
Jun 26, 2023 | 15.59 | 16.01 | 15.15 | 15.24 | 2,041,907 | -0.24(-1.55%) |
Jun 23, 2023 | 16.02 | 16.25 | 15.24 | 15.48 | 7,001,437 | -0.61(-3.79%) |
Jun 22, 2023 | 15.80 | 17.16 | 15.58 | 16.09 | 6,573,803 | +0.04(+0.25%) |
Jun 21, 2023 | 16.69 | 16.71 | 15.67 | 16.05 | 3,178,673 | -0.77(-4.58%) |
Jun 20, 2023 | 17.05 | 17.24 | 16.03 | 16.82 | 3,703,807 | -0.37(-2.15%) |
Jun 16, 2023 | 17.81 | 17.81 | 16.90 | 17.19 | 3,893,792 | -0.51(-2.88%) |
Jun 15, 2023 | 17.72 | 17.95 | 17.42 | 17.70 | 2,554,355 | -0.35(-1.94%) |
Jun 14, 2023 | 17.79 | 18.28 | 17.53 | 18.05 | 2,760,905 | +0.15(+0.84%) |
Jun 13, 2023 | 16.55 | 18.00 | 16.55 | 17.90 | 4,676,623 | +1.39(+8.42%) |
Jun 12, 2023 | 16.77 | 16.89 | 16.50 | 16.51 | 1,621,802 | -0.10(-0.60%) |
Jun 09, 2023 | 17.00 | 17.59 | 16.48 | 16.61 | 2,434,428 | -0.28(-1.66%) |
Jun 08, 2023 | 16.38 | 17.00 | 16.24 | 16.89 | 2,692,578 | +0.39(+2.36%) |
Jun 07, 2023 | 16.85 | 17.55 | 16.41 | 16.50 | 3,818,320 | -0.19(-1.14%) |
Jun 06, 2023 | 16.39 | 17.15 | 16.29 | 16.69 | 2,600,736 | +0.23(+1.40%) |
Jun 05, 2023 | 16.00 | 16.69 | 15.97 | 16.46 | 1,756,047 | -0.03(-0.18%) |
Jun 02, 2023 | 16.71 | 16.85 | 16.09 | 16.49 | 2,624,745 | +0.15(+0.92%) |