Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2023 | 23.21 | 0 | +1.33(+6.08%) | |||
Aug 21, 2023 | 21.22 | 21.94 | 21.22 | 21.88 | 854,203 | +0.68(+3.21%) |
Aug 18, 2023 | 20.94 | 21.38 | 20.94 | 21.20 | 425,988 | +0.20(+0.95%) |
Aug 17, 2023 | 20.86 | 21.05 | 20.73 | 21.00 | 737,154 | +0.05(+0.24%) |
Aug 16, 2023 | 21.22 | 21.32 | 20.77 | 20.95 | 283,750 | -0.30(-1.41%) |
Aug 15, 2023 | 21.18 | 21.43 | 21.15 | 21.25 | 301,370 | +0.10(+0.47%) |
Aug 14, 2023 | 21.55 | 21.68 | 21.04 | 21.15 | 666,691 | -0.61(-2.80%) |
Aug 11, 2023 | 21.41 | 21.77 | 21.27 | 21.76 | 761,456 | +0.27(+1.26%) |
Aug 10, 2023 | 21.40 | 21.55 | 20.87 | 21.49 | 1,609,364 | -0.11(-0.51%) |
Aug 09, 2023 | 21.35 | 21.67 | 21.27 | 21.60 | 708,131 | +0.25(+1.17%) |
Aug 08, 2023 | 20.79 | 21.50 | 20.86 | 21.35 | 833,505 | +0.41(+1.96%) |
Aug 07, 2023 | 20.63 | 20.95 | 20.55 | 20.94 | 211,548 | +0.29(+1.40%) |
Aug 04, 2023 | 20.80 | 20.80 | 20.57 | 20.65 | 414,876 | -0.10(-0.48%) |
Aug 03, 2023 | 20.45 | 20.77 | 20.33 | 20.75 | 231,130 | +0.23(+1.12%) |
Aug 02, 2023 | 20.69 | 20.73 | 20.46 | 20.52 | 256,270 | -0.23(-1.11%) |
Aug 01, 2023 | 20.55 | 20.80 | 20.50 | 20.75 | 264,792 | +0.10(+0.48%) |
Jul 31, 2023 | 20.52 | 20.74 | 20.52 | 20.65 | 216,402 | -0.01(-0.05%) |
Jul 28, 2023 | 20.80 | 20.85 | 20.53 | 20.66 | 467,350 | -0.10(-0.48%) |
Jul 27, 2023 | 20.40 | 20.79 | 20.40 | 20.76 | 488,560 | +0.47(+2.32%) |
Jul 26, 2023 | 20.20 | 20.39 | 20.19 | 20.29 | 324,337 | +0.05(+0.25%) |
Jul 25, 2023 | 20.45 | 20.45 | 20.12 | 20.24 | 257,216 | -0.15(-0.74%) |
Jul 24, 2023 | 20.36 | 20.49 | 20.05 | 20.39 | 423,023 | -0.01(-0.05%) |
Jul 21, 2023 | 20.43 | 20.59 | 20.08 | 20.40 | 888,542 | +0.05(+0.25%) |
Jul 20, 2023 | 20.60 | 20.87 | 20.29 | 20.35 | 937,892 | -0.15(-0.73%) |
Jul 19, 2023 | 20.66 | 20.80 | 20.33 | 20.50 | 453,352 | -0.06(-0.29%) |
Jul 18, 2023 | 20.11 | 20.77 | 20.10 | 20.56 | 580,630 | +0.36(+1.78%) |
Jul 17, 2023 | 20.15 | 20.48 | 20.02 | 20.20 | 423,015 | +0.09(+0.45%) |
Jul 14, 2023 | 19.93 | 20.40 | 19.78 | 20.11 | 1,275,649 | +0.18(+0.90%) |
Jul 13, 2023 | 19.83 | 20.08 | 19.71 | 19.93 | 476,421 | +0.16(+0.81%) |
Jul 12, 2023 | 20.04 | 20.04 | 19.66 | 19.77 | 592,975 | -0.16(-0.80%) |
Jul 11, 2023 | 19.70 | 20.14 | 19.41 | 19.93 | 3,127,148 | -0.20(-0.99%) |
Jul 10, 2023 | 20.21 | 20.39 | 19.97 | 20.13 | 397,089 | -0.05(-0.25%) |
Jul 07, 2023 | 19.75 | 20.24 | 19.75 | 20.18 | 387,108 | +0.33(+1.66%) |
Jul 06, 2023 | 19.84 | 19.88 | 19.61 | 19.85 | 314,509 | -0.02(-0.10%) |
Jul 05, 2023 | 20.19 | 20.47 | 19.86 | 19.87 | 386,843 | -0.28(-1.39%) |
Jul 03, 2023 | 20.46 | 20.46 | 20.02 | 20.15 | 238,157 | -0.39(-1.90%) |
Jun 30, 2023 | 20.48 | 20.80 | 20.44 | 20.54 | 459,488 | +0.00(+0.00%) |
Jun 29, 2023 | 20.70 | 20.85 | 20.36 | 20.54 | 489,752 | -0.16(-0.77%) |
Jun 28, 2023 | 19.71 | 21.41 | 19.65 | 20.70 | 951,841 | +0.95(+4.81%) |
Jun 27, 2023 | 19.65 | 19.78 | 19.49 | 19.75 | 281,202 | +0.18(+0.92%) |
Jun 26, 2023 | 19.56 | 19.58 | 19.48 | 19.57 | 236,868 | +0.01(+0.05%) |
Jun 23, 2023 | 19.49 | 19.59 | 19.31 | 19.56 | 1,487,355 | -0.07(-0.36%) |
Jun 22, 2023 | 19.59 | 19.72 | 19.58 | 19.63 | 289,964 | +0.07(+0.36%) |
Jun 21, 2023 | 19.17 | 19.59 | 19.12 | 19.56 | 709,176 | +0.37(+1.93%) |
Jun 20, 2023 | 19.28 | 19.35 | 19.11 | 19.19 | 723,465 | -0.27(-1.39%) |
Jun 16, 2023 | 19.33 | 19.55 | 19.18 | 19.46 | 1,149,072 | +0.15(+0.78%) |