Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.84 | 27.96 | 26.52 | 27.24 | 570,413 | -0.72(-2.58%) |
Aug 30, 2023 | 26.28 | 28.14 | 25.84 | 27.96 | 596,793 | +2.16(+8.37%) |
Aug 29, 2023 | 24.00 | 26.22 | 23.52 | 25.80 | 451,143 | +1.92(+8.04%) |
Aug 28, 2023 | 24.24 | 24.48 | 23.52 | 23.88 | 267,343 | +0.48(+2.05%) |
Aug 25, 2023 | 21.84 | 23.88 | 21.84 | 23.40 | 362,004 | +1.32(+5.98%) |
Aug 24, 2023 | 24.24 | 24.84 | 21.96 | 22.08 | 396,021 | -1.80(-7.54%) |
Aug 23, 2023 | 23.88 | 24.48 | 23.64 | 23.88 | 463,240 | -0.24(-1.00%) |
Aug 22, 2023 | 23.40 | 24.66 | 23.16 | 24.12 | 367,626 | +1.08(+4.69%) |
Aug 21, 2023 | 24.00 | 24.60 | 22.56 | 23.04 | 390,404 | -0.48(-2.04%) |
Aug 18, 2023 | 22.92 | 24.36 | 21.72 | 23.52 | 804,155 | -0.36(-1.51%) |
Aug 17, 2023 | 25.56 | 26.16 | 23.28 | 23.88 | 836,787 | -1.68(-6.57%) |
Aug 16, 2023 | 25.80 | 28.68 | 25.32 | 25.56 | 654,862 | -0.84(-3.18%) |
Aug 15, 2023 | 28.44 | 29.16 | 24.60 | 26.40 | 1,075,232 | -2.40(-8.33%) |
Aug 14, 2023 | 31.20 | 31.50 | 28.56 | 28.80 | 884,479 | -3.00(-9.43%) |
Aug 11, 2023 | 30.84 | 33.84 | 29.16 | 31.80 | 2,316,249 | +4.08(+14.72%) |
Aug 10, 2023 | 28.80 | 29.16 | 27.48 | 27.72 | 874,598 | -1.44(-4.94%) |
Aug 09, 2023 | 30.00 | 30.42 | 26.64 | 29.16 | 1,054,477 | -1.20(-3.95%) |
Aug 08, 2023 | 29.28 | 30.96 | 28.44 | 30.36 | 716,450 | +0.12(+0.40%) |
Aug 07, 2023 | 28.20 | 32.10 | 27.36 | 30.24 | 1,101,600 | +1.80(+6.33%) |
Aug 04, 2023 | 30.36 | 31.38 | 28.08 | 28.44 | 851,898 | -1.44(-4.82%) |
Aug 03, 2023 | 28.20 | 31.92 | 28.20 | 29.88 | 691,178 | +0.36(+1.22%) |
Aug 02, 2023 | 30.24 | 30.72 | 28.20 | 29.52 | 1,026,497 | -1.80(-5.75%) |
Aug 01, 2023 | 31.68 | 31.92 | 30.24 | 31.32 | 717,342 | -0.60(-1.88%) |
Jul 31, 2023 | 31.56 | 33.96 | 30.48 | 31.92 | 1,288,564 | +2.28(+7.69%) |
Jul 28, 2023 | 29.40 | 31.07 | 26.34 | 29.64 | 1,491,848 | +1.92(+6.93%) |
Jul 27, 2023 | 27.72 | 31.08 | 27.00 | 27.72 | 1,691,426 | +1.80(+6.94%) |
Jul 26, 2023 | 27.48 | 27.84 | 24.84 | 25.92 | 895,991 | -0.48(-1.82%) |
Jul 25, 2023 | 23.40 | 29.16 | 22.92 | 26.40 | 1,198,394 | +3.36(+14.58%) |
Jul 24, 2023 | 25.32 | 25.68 | 22.20 | 23.04 | 817,450 | -2.28(-9.00%) |
Jul 21, 2023 | 28.20 | 28.62 | 24.12 | 25.32 | 971,922 | -2.04(-7.46%) |
Jul 20, 2023 | 25.92 | 28.68 | 24.72 | 27.36 | 1,451,875 | +1.20(+4.59%) |
Jul 19, 2023 | 25.08 | 26.82 | 23.82 | 26.16 | 1,209,546 | +2.16(+9.00%) |
Jul 18, 2023 | 21.96 | 25.08 | 21.25 | 24.00 | 1,365,615 | +3.12(+14.94%) |
Jul 17, 2023 | 20.64 | 22.08 | 20.04 | 20.88 | 613,671 | +0.96(+4.82%) |
Jul 14, 2023 | 22.80 | 22.80 | 19.68 | 19.92 | 809,097 | -2.28(-10.27%) |
Jul 13, 2023 | 19.80 | 22.44 | 19.80 | 22.20 | 823,642 | +2.64(+13.50%) |
Jul 12, 2023 | 20.40 | 20.40 | 19.08 | 19.56 | 485,781 | +0.48(+2.52%) |
Jul 11, 2023 | 20.76 | 20.76 | 18.84 | 19.08 | 604,917 | -0.72(-3.64%) |
Jul 10, 2023 | 18.12 | 20.28 | 17.76 | 19.80 | 549,274 | +1.56(+8.55%) |
Jul 07, 2023 | 16.80 | 18.84 | 16.68 | 18.24 | 178,031 | +1.32(+7.80%) |
Jul 06, 2023 | 17.64 | 17.64 | 16.08 | 16.92 | 206,518 | -1.20(-6.62%) |
Jul 05, 2023 | 18.48 | 18.48 | 17.64 | 18.12 | 216,658 | +0.12(+0.67%) |
Jul 03, 2023 | 17.40 | 18.84 | 16.92 | 18.00 | 207,283 | +1.20(+7.14%) |
Jun 30, 2023 | 17.76 | 17.88 | 16.80 | 16.80 | 251,461 | -0.60(-3.45%) |
Jun 29, 2023 | 17.04 | 17.52 | 16.44 | 17.40 | 209,348 | +0.24(+1.40%) |
Jun 28, 2023 | 17.40 | 18.48 | 16.32 | 17.16 | 469,959 | -0.24(-1.38%) |
Jun 27, 2023 | 16.20 | 17.52 | 14.67 | 17.40 | 687,012 | +2.52(+16.94%) |
Jun 26, 2023 | 14.28 | 16.50 | 14.16 | 14.88 | 786,099 | +0.84(+5.98%) |
Jun 23, 2023 | 14.16 | 14.34 | 13.92 | 14.04 | 116,393 | -0.24(-1.68%) |
Jun 22, 2023 | 14.40 | 14.52 | 13.92 | 14.28 | 199,472 | -0.12(-0.83%) |
Jun 21, 2023 | 14.52 | 14.52 | 13.86 | 14.40 | 192,988 | -0.12(-0.83%) |
Jun 20, 2023 | 14.16 | 14.64 | 14.10 | 14.52 | 207,829 | +0.60(+4.31%) |
Jun 16, 2023 | 14.28 | 14.52 | 13.32 | 13.92 | 256,028 | -0.12(-0.85%) |