Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.56 | 16.99 | 16.41 | 16.87 | 321,378 | +0.31(+1.87%) |
Aug 30, 2023 | 16.25 | 16.56 | 15.95 | 16.56 | 338,581 | +0.33(+2.03%) |
Aug 29, 2023 | 16.13 | 16.52 | 15.89 | 16.23 | 260,196 | -0.02(-0.12%) |
Aug 28, 2023 | 16.30 | 16.55 | 16.08 | 16.25 | 225,310 | +0.02(+0.12%) |
Aug 25, 2023 | 16.25 | 16.72 | 16.08 | 16.23 | 288,188 | -0.02(-0.12%) |
Aug 24, 2023 | 17.00 | 17.03 | 16.08 | 16.25 | 287,494 | -0.69(-4.07%) |
Aug 23, 2023 | 16.91 | 17.54 | 16.89 | 16.94 | 317,349 | +0.06(+0.36%) |
Aug 22, 2023 | 16.91 | 16.95 | 16.37 | 16.88 | 217,340 | -0.03(-0.18%) |
Aug 21, 2023 | 16.55 | 17.14 | 16.52 | 16.91 | 310,960 | +0.44(+2.67%) |
Aug 18, 2023 | 16.66 | 17.11 | 16.40 | 16.47 | 454,307 | -0.45(-2.63%) |
Aug 17, 2023 | 16.92 | 17.24 | 16.07 | 16.91 | 340,506 | +0.00(+0.00%) |
Aug 16, 2023 | 18.94 | 19.07 | 16.90 | 16.91 | 483,480 | -2.14(-11.21%) |
Aug 15, 2023 | 18.86 | 19.16 | 18.38 | 19.05 | 335,486 | +0.23(+1.22%) |
Aug 14, 2023 | 18.50 | 19.19 | 18.19 | 18.82 | 353,257 | +0.07(+0.37%) |
Aug 11, 2023 | 18.38 | 18.78 | 18.12 | 18.75 | 255,566 | +0.20(+1.08%) |
Aug 10, 2023 | 18.22 | 18.93 | 18.21 | 18.55 | 277,243 | +0.34(+1.87%) |
Aug 09, 2023 | 18.39 | 18.84 | 17.78 | 18.21 | 584,781 | -0.26(-1.41%) |
Aug 08, 2023 | 18.42 | 19.09 | 18.25 | 18.47 | 460,439 | +0.18(+0.98%) |
Aug 07, 2023 | 19.12 | 19.64 | 17.91 | 18.29 | 429,283 | -1.02(-5.28%) |
Aug 04, 2023 | 18.96 | 19.79 | 18.96 | 19.31 | 323,558 | +0.33(+1.74%) |
Aug 03, 2023 | 19.13 | 19.52 | 18.62 | 18.98 | 399,789 | -0.22(-1.15%) |
Aug 02, 2023 | 20.61 | 20.71 | 18.87 | 19.20 | 650,922 | -1.56(-7.51%) |
Aug 01, 2023 | 22.31 | 23.03 | 20.12 | 20.76 | 567,224 | -1.49(-6.70%) |
Jul 31, 2023 | 21.32 | 22.33 | 21.01 | 22.25 | 497,664 | +0.97(+4.56%) |
Jul 28, 2023 | 20.66 | 21.84 | 20.62 | 21.28 | 336,129 | +0.63(+3.05%) |
Jul 27, 2023 | 20.04 | 20.84 | 19.40 | 20.65 | 635,851 | +1.34(+6.94%) |
Jul 26, 2023 | 19.41 | 20.10 | 19.23 | 19.31 | 435,511 | -0.49(-2.47%) |
Jul 25, 2023 | 18.39 | 20.73 | 18.39 | 19.80 | 700,815 | +1.41(+7.67%) |
Jul 24, 2023 | 23.00 | 23.07 | 17.99 | 18.39 | 2,050,693 | -3.14(-14.58%) |
Jul 21, 2023 | 21.40 | 22.18 | 21.26 | 21.53 | 338,162 | +0.28(+1.32%) |
Jul 20, 2023 | 21.45 | 21.75 | 20.95 | 21.25 | 306,055 | -0.13(-0.61%) |
Jul 19, 2023 | 22.13 | 22.25 | 21.20 | 21.38 | 357,686 | -0.63(-2.86%) |
Jul 18, 2023 | 22.79 | 22.79 | 21.68 | 22.01 | 404,157 | -0.69(-3.04%) |
Jul 17, 2023 | 23.21 | 23.92 | 22.63 | 22.70 | 416,121 | -0.32(-1.39%) |
Jul 14, 2023 | 22.10 | 23.12 | 21.91 | 23.02 | 447,522 | +0.86(+3.88%) |
Jul 13, 2023 | 21.56 | 22.35 | 21.09 | 22.16 | 427,927 | +0.76(+3.55%) |
Jul 12, 2023 | 21.18 | 21.50 | 20.86 | 21.40 | 420,744 | +0.40(+1.90%) |
Jul 11, 2023 | 21.41 | 21.48 | 20.80 | 21.00 | 496,736 | -0.68(-3.14%) |
Jul 10, 2023 | 22.01 | 22.76 | 21.42 | 21.68 | 525,391 | -0.23(-1.05%) |
Jul 07, 2023 | 21.67 | 22.02 | 20.81 | 21.91 | 469,327 | +0.36(+1.67%) |
Jul 06, 2023 | 21.93 | 22.12 | 21.39 | 21.55 | 686,947 | -0.90(-4.01%) |
Jul 05, 2023 | 21.44 | 22.85 | 21.17 | 22.45 | 772,972 | +1.01(+4.71%) |
Jul 03, 2023 | 21.42 | 21.98 | 20.86 | 21.44 | 453,451 | -0.51(-2.32%) |
Jun 30, 2023 | 21.82 | 22.64 | 21.53 | 21.95 | 784,239 | +0.29(+1.34%) |
Jun 29, 2023 | 22.56 | 23.42 | 21.15 | 21.66 | 1,230,866 | -1.15(-5.04%) |
Jun 28, 2023 | 21.89 | 23.30 | 21.65 | 22.81 | 1,550,738 | +0.96(+4.39%) |
Jun 27, 2023 | 24.61 | 24.61 | 21.46 | 21.85 | 2,638,617 | -2.56(-10.51%) |
Jun 26, 2023 | 33.00 | 33.00 | 23.31 | 24.41 | 5,482,225 | -6.26(-20.39%) |
Jun 23, 2023 | 32.27 | 32.33 | 29.85 | 30.67 | 3,813,628 | -1.92(-5.89%) |
Jun 22, 2023 | 35.00 | 36.36 | 32.56 | 32.59 | 1,544,873 | -2.59(-7.38%) |
Jun 21, 2023 | 36.04 | 36.95 | 34.05 | 35.19 | 673,817 | -1.28(-3.52%) |
Jun 20, 2023 | 34.59 | 37.09 | 34.59 | 36.47 | 854,902 | +1.52(+4.35%) |
Jun 16, 2023 | 36.71 | 36.85 | 34.36 | 34.95 | 3,917,329 | -1.87(-5.08%) |