Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.43 | 15.91 | 15.35 | 15.88 | 5,088,049 | +0.52(+3.38%) |
Aug 30, 2023 | 15.28 | 15.54 | 15.22 | 15.36 | 5,897,261 | +0.02(+0.13%) |
Aug 29, 2023 | 15.23 | 15.46 | 15.12 | 15.34 | 6,527,481 | +0.13(+0.84%) |
Aug 28, 2023 | 15.05 | 15.67 | 14.85 | 15.22 | 7,409,506 | +0.21(+1.37%) |
Aug 25, 2023 | 16.19 | 16.82 | 14.25 | 15.01 | 21,167,090 | -1.26(-7.73%) |
Aug 24, 2023 | 16.86 | 17.13 | 16.26 | 16.27 | 11,045,278 | -0.74(-4.38%) |
Aug 23, 2023 | 16.64 | 17.13 | 16.28 | 17.01 | 6,411,528 | +0.38(+2.27%) |
Aug 22, 2023 | 17.45 | 17.63 | 16.30 | 16.64 | 8,537,909 | -1.81(-9.81%) |
Aug 21, 2023 | 18.58 | 18.90 | 18.04 | 18.45 | 3,577,361 | -0.04(-0.21%) |
Aug 18, 2023 | 18.21 | 18.68 | 17.96 | 18.48 | 6,936,692 | +0.09(+0.47%) |
Aug 17, 2023 | 18.97 | 19.17 | 18.38 | 18.40 | 3,965,533 | -0.47(-2.51%) |
Aug 16, 2023 | 19.10 | 19.45 | 18.70 | 18.87 | 3,824,188 | -0.23(-1.22%) |
Aug 15, 2023 | 19.65 | 19.86 | 19.07 | 19.10 | 4,638,452 | -0.82(-4.13%) |
Aug 14, 2023 | 20.43 | 20.60 | 19.90 | 19.93 | 5,549,058 | -0.69(-3.33%) |
Aug 11, 2023 | 20.69 | 21.03 | 20.46 | 20.61 | 4,857,652 | -0.33(-1.57%) |
Aug 10, 2023 | 21.42 | 21.74 | 20.87 | 20.94 | 3,344,905 | -0.23(-1.10%) |
Aug 09, 2023 | 21.70 | 21.77 | 21.12 | 21.17 | 3,095,140 | -0.47(-2.19%) |
Aug 08, 2023 | 21.17 | 21.66 | 20.80 | 21.65 | 3,984,961 | +0.26(+1.22%) |
Aug 07, 2023 | 21.89 | 21.96 | 21.04 | 21.39 | 5,390,030 | -0.57(-2.60%) |
Aug 04, 2023 | 22.38 | 22.42 | 21.78 | 21.96 | 4,571,095 | -0.24(-1.09%) |
Aug 03, 2023 | 22.36 | 22.58 | 22.10 | 22.20 | 3,998,013 | -0.20(-0.91%) |
Aug 02, 2023 | 22.11 | 22.63 | 22.02 | 22.40 | 2,861,827 | -0.14(-0.60%) |
Aug 01, 2023 | 22.17 | 22.63 | 21.98 | 22.54 | 2,863,604 | +0.18(+0.82%) |
Jul 31, 2023 | 22.18 | 22.76 | 22.12 | 22.35 | 2,954,604 | +0.15(+0.70%) |
Jul 28, 2023 | 21.81 | 22.26 | 21.45 | 22.20 | 2,524,224 | +0.59(+2.73%) |
Jul 27, 2023 | 21.74 | 22.15 | 21.38 | 21.61 | 4,639,803 | +0.29(+1.36%) |
Jul 26, 2023 | 21.15 | 21.61 | 21.09 | 21.32 | 2,953,518 | +0.40(+1.90%) |
Jul 25, 2023 | 21.04 | 21.21 | 20.66 | 20.92 | 3,511,781 | -0.05(-0.23%) |
Jul 24, 2023 | 20.25 | 21.32 | 20.24 | 20.97 | 5,828,601 | +0.93(+4.63%) |
Jul 21, 2023 | 19.87 | 20.09 | 19.43 | 20.04 | 3,550,731 | +0.32(+1.62%) |
Jul 20, 2023 | 20.03 | 20.06 | 19.58 | 19.72 | 3,067,019 | -0.30(-1.50%) |
Jul 19, 2023 | 20.16 | 20.16 | 19.74 | 20.02 | 3,192,041 | +0.15(+0.73%) |
Jul 18, 2023 | 19.28 | 19.91 | 19.14 | 19.88 | 3,657,933 | +0.53(+2.75%) |
Jul 17, 2023 | 19.02 | 19.56 | 18.57 | 19.34 | 4,089,332 | +0.16(+0.86%) |
Jul 14, 2023 | 19.27 | 19.30 | 18.73 | 19.18 | 3,636,590 | -0.14(-0.75%) |
Jul 13, 2023 | 19.46 | 19.46 | 18.96 | 19.33 | 2,801,779 | -0.06(-0.30%) |
Jul 12, 2023 | 20.21 | 20.32 | 19.28 | 19.38 | 3,600,517 | -0.42(-2.10%) |
Jul 11, 2023 | 18.87 | 19.83 | 18.75 | 19.80 | 5,637,891 | +1.09(+5.84%) |
Jul 10, 2023 | 18.55 | 18.93 | 18.43 | 18.71 | 3,989,387 | -0.02(-0.10%) |
Jul 07, 2023 | 18.75 | 19.28 | 18.68 | 18.73 | 3,701,343 | +0.04(+0.21%) |
Jul 06, 2023 | 19.11 | 19.19 | 18.33 | 18.69 | 5,310,673 | -0.71(-3.64%) |
Jul 05, 2023 | 19.75 | 19.84 | 19.31 | 19.39 | 3,641,677 | -0.56(-2.81%) |
Jul 03, 2023 | 19.91 | 20.22 | 19.39 | 19.95 | 3,529,205 | +0.15(+0.78%) |
Jun 30, 2023 | 19.57 | 19.82 | 19.02 | 19.80 | 4,817,258 | +0.28(+1.44%) |
Jun 29, 2023 | 18.94 | 19.53 | 18.85 | 19.52 | 4,108,711 | +0.73(+3.86%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.41 | 18.79 | 3,993,758 | +0.13(+0.67%) |
Jun 27, 2023 | 17.71 | 18.74 | 17.64 | 18.67 | 3,559,771 | +1.02(+5.75%) |
Jun 26, 2023 | 17.60 | 17.98 | 17.53 | 17.65 | 3,187,803 | +0.08(+0.44%) |
Jun 23, 2023 | 17.27 | 17.81 | 17.23 | 17.57 | 4,551,404 | +0.02(+0.11%) |
Jun 22, 2023 | 17.70 | 17.84 | 17.54 | 17.56 | 2,186,234 | -0.31(-1.73%) |
Jun 21, 2023 | 18.20 | 18.33 | 17.84 | 17.86 | 3,496,778 | -0.44(-2.43%) |
Jun 20, 2023 | 18.31 | 18.45 | 18.01 | 18.31 | 3,194,468 | -0.13(-0.68%) |
Jun 16, 2023 | 18.75 | 18.95 | 18.27 | 18.44 | 8,279,988 | -0.30(-1.60%) |
Jun 15, 2023 | 18.64 | 18.97 | 18.49 | 18.74 | 3,271,650 | -0.02(-0.10%) |
Jun 14, 2023 | 19.34 | 19.37 | 18.32 | 18.75 | 4,745,473 | -0.46(-2.42%) |
Jun 13, 2023 | 19.69 | 19.77 | 19.11 | 19.22 | 5,314,485 | -0.33(-1.68%) |
Jun 12, 2023 | 19.10 | 20.02 | 18.90 | 19.55 | 6,155,151 | +0.45(+2.38%) |
Jun 09, 2023 | 18.90 | 19.10 | 18.43 | 19.09 | 4,991,609 | +0.35(+1.86%) |
Jun 08, 2023 | 18.76 | 18.96 | 18.22 | 18.75 | 4,966,138 | -0.04(-0.21%) |
Jun 07, 2023 | 17.97 | 18.85 | 17.86 | 18.78 | 7,334,220 | +0.88(+4.92%) |
Jun 06, 2023 | 16.77 | 17.97 | 16.74 | 17.90 | 6,931,772 | +1.08(+6.44%) |
Jun 05, 2023 | 16.96 | 17.21 | 16.54 | 16.82 | 6,836,529 | -0.11(-0.63%) |
Jun 02, 2023 | 15.82 | 17.00 | 15.67 | 16.93 | 12,623,780 | +1.43(+9.24%) |