Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.89 | 14.91 | 14.68 | 14.73 | 13,992,925 | -0.04(-0.27%) |
Aug 30, 2023 | 14.93 | 14.95 | 14.76 | 14.77 | 19,972,600 | -0.13(-0.87%) |
Aug 29, 2023 | 14.74 | 14.99 | 14.69 | 14.90 | 22,423,780 | +0.17(+1.15%) |
Aug 28, 2023 | 14.66 | 14.82 | 14.57 | 14.73 | 19,453,158 | +0.15(+1.03%) |
Aug 25, 2023 | 14.65 | 14.71 | 14.42 | 14.58 | 15,560,775 | +0.01(+0.07%) |
Aug 24, 2023 | 14.66 | 14.76 | 14.46 | 14.57 | 23,353,604 | -0.21(-1.42%) |
Aug 23, 2023 | 14.78 | 14.92 | 14.57 | 14.78 | 18,592,624 | -0.05(-0.34%) |
Aug 22, 2023 | 15.30 | 15.32 | 14.81 | 14.83 | 25,079,252 | -0.33(-2.18%) |
Aug 21, 2023 | 15.06 | 15.20 | 14.95 | 15.16 | 23,650,686 | +0.12(+0.80%) |
Aug 18, 2023 | 14.83 | 15.14 | 14.80 | 15.04 | 20,827,304 | -0.01(-0.07%) |
Aug 17, 2023 | 15.44 | 15.46 | 15.01 | 15.05 | 22,225,120 | -0.39(-2.53%) |
Aug 16, 2023 | 15.58 | 15.84 | 15.39 | 15.44 | 20,006,796 | -0.11(-0.71%) |
Aug 15, 2023 | 15.71 | 15.78 | 15.51 | 15.55 | 20,038,338 | -0.33(-2.08%) |
Aug 14, 2023 | 15.57 | 15.88 | 15.46 | 15.88 | 23,653,304 | +0.23(+1.47%) |
Aug 11, 2023 | 15.66 | 15.75 | 15.56 | 15.65 | 16,065,943 | -0.11(-0.70%) |
Aug 10, 2023 | 15.93 | 16.02 | 15.65 | 15.76 | 19,073,924 | +0.00(+0.00%) |
Aug 09, 2023 | 16.19 | 16.24 | 15.71 | 15.76 | 18,710,894 | -0.42(-2.60%) |
Aug 08, 2023 | 15.80 | 16.22 | 15.77 | 16.18 | 25,101,352 | +0.19(+1.19%) |
Aug 07, 2023 | 15.73 | 16.01 | 15.69 | 15.99 | 22,468,374 | +0.15(+0.95%) |
Aug 04, 2023 | 16.10 | 16.18 | 15.78 | 15.84 | 23,541,768 | -0.14(-0.88%) |
Aug 03, 2023 | 15.77 | 16.02 | 15.70 | 15.98 | 40,475,820 | +0.03(+0.19%) |
Aug 02, 2023 | 16.00 | 16.11 | 15.78 | 15.95 | 29,918,916 | -0.28(-1.73%) |
Aug 01, 2023 | 16.54 | 16.54 | 15.94 | 16.23 | 31,381,044 | -0.52(-3.10%) |
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 21,643,846 | -0.04(-0.24%) |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 18,588,370 | +0.22(+1.33%) |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 24,405,404 | -0.19(-1.13%) |
Jul 26, 2023 | 16.72 | 16.89 | 16.51 | 16.76 | 21,798,616 | +0.11(+0.66%) |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 40,041,448 | -0.23(-1.36%) |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 28,500,882 | -0.54(-3.10%) |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 28,617,508 | -0.02(-0.11%) |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 54,056,456 | -1.16(-6.24%) |
Jul 19, 2023 | 18.70 | 18.80 | 18.44 | 18.60 | 20,341,820 | -0.08(-0.43%) |
Jul 18, 2023 | 18.20 | 18.72 | 18.20 | 18.68 | 16,935,060 | +0.50(+2.75%) |
Jul 17, 2023 | 18.04 | 18.38 | 18.00 | 18.18 | 14,817,953 | +0.04(+0.22%) |
Jul 14, 2023 | 18.44 | 18.56 | 17.96 | 18.14 | 23,266,584 | -0.31(-1.68%) |
Jul 13, 2023 | 19.05 | 19.08 | 18.24 | 18.45 | 30,678,848 | -0.12(-0.65%) |
Jul 12, 2023 | 18.92 | 19.07 | 18.49 | 18.57 | 23,374,864 | -0.23(-1.22%) |
Jul 11, 2023 | 18.64 | 18.87 | 18.44 | 18.80 | 23,603,716 | +0.23(+1.24%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.29 | 18.57 | 21,358,996 | +0.22(+1.20%) |
Jul 07, 2023 | 17.93 | 18.55 | 17.93 | 18.35 | 21,952,960 | +0.47(+2.63%) |
Jul 06, 2023 | 18.02 | 18.14 | 17.67 | 17.88 | 25,788,620 | -0.44(-2.40%) |
Jul 05, 2023 | 17.98 | 18.42 | 17.89 | 18.32 | 19,355,830 | +0.22(+1.22%) |
Jul 03, 2023 | 17.86 | 18.18 | 17.82 | 18.10 | 12,887,699 | +0.16(+0.89%) |
Jun 30, 2023 | 17.72 | 17.99 | 17.67 | 17.94 | 18,610,180 | +0.34(+1.93%) |
Jun 29, 2023 | 17.64 | 17.98 | 17.53 | 17.60 | 20,311,592 | +0.05(+0.28%) |
Jun 28, 2023 | 17.35 | 17.58 | 17.28 | 17.55 | 26,457,664 | +0.20(+1.15%) |
Jun 27, 2023 | 16.53 | 17.48 | 16.52 | 17.35 | 42,007,380 | +0.91(+5.54%) |
Jun 26, 2023 | 16.15 | 16.49 | 16.11 | 16.44 | 19,605,916 | +0.18(+1.11%) |
Jun 23, 2023 | 15.94 | 16.32 | 15.93 | 16.26 | 24,685,518 | -0.10(-0.61%) |
Jun 22, 2023 | 16.23 | 16.39 | 16.07 | 16.36 | 12,698,990 | +0.06(+0.37%) |
Jun 21, 2023 | 16.25 | 16.35 | 16.00 | 16.30 | 18,542,128 | -0.02(-0.12%) |
Jun 20, 2023 | 16.38 | 16.43 | 16.16 | 16.32 | 17,919,824 | -0.16(-0.97%) |
Jun 16, 2023 | 16.67 | 16.72 | 16.43 | 16.48 | 22,658,950 | -0.17(-1.02%) |