Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.04 | 22.22 | 21.81 | 21.87 | 2,240,435 | -0.02(-0.09%) |
Aug 30, 2023 | 21.34 | 21.95 | 21.22 | 21.89 | 3,440,381 | +0.50(+2.34%) |
Aug 29, 2023 | 21.20 | 21.69 | 21.06 | 21.39 | 3,060,766 | +0.19(+0.90%) |
Aug 28, 2023 | 21.25 | 21.58 | 20.98 | 21.20 | 2,179,820 | +0.05(+0.24%) |
Aug 25, 2023 | 20.64 | 21.61 | 20.64 | 21.15 | 3,946,900 | +0.48(+2.32%) |
Aug 24, 2023 | 21.03 | 21.18 | 20.42 | 20.67 | 2,004,517 | -0.12(-0.58%) |
Aug 23, 2023 | 20.85 | 20.93 | 20.52 | 20.79 | 3,142,925 | -0.11(-0.53%) |
Aug 22, 2023 | 20.35 | 21.19 | 20.31 | 20.90 | 3,099,159 | -0.14(-0.67%) |
Aug 21, 2023 | 21.47 | 21.51 | 20.86 | 21.04 | 2,403,564 | -0.41(-1.91%) |
Aug 18, 2023 | 20.69 | 21.60 | 20.47 | 21.45 | 2,813,183 | +0.35(+1.66%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.04 | 21.10 | 2,050,277 | -0.98(-4.44%) |
Aug 16, 2023 | 22.41 | 22.45 | 21.98 | 22.08 | 2,715,253 | -0.33(-1.47%) |
Aug 15, 2023 | 22.56 | 22.95 | 22.30 | 22.41 | 1,804,604 | -0.35(-1.54%) |
Aug 14, 2023 | 22.39 | 22.84 | 22.15 | 22.76 | 1,986,083 | +0.28(+1.25%) |
Aug 11, 2023 | 22.26 | 22.62 | 22.11 | 22.48 | 2,466,331 | -0.02(-0.09%) |
Aug 10, 2023 | 22.00 | 22.54 | 21.95 | 22.50 | 3,571,396 | +0.60(+2.74%) |
Aug 09, 2023 | 21.58 | 21.96 | 21.22 | 21.90 | 2,688,542 | +0.45(+2.10%) |
Aug 08, 2023 | 21.21 | 21.45 | 20.81 | 21.45 | 3,032,471 | -0.26(-1.20%) |
Aug 07, 2023 | 20.91 | 21.75 | 20.60 | 21.71 | 2,685,570 | +0.79(+3.78%) |
Aug 04, 2023 | 21.43 | 21.61 | 20.91 | 20.92 | 3,053,562 | -0.46(-2.15%) |
Aug 03, 2023 | 20.84 | 21.40 | 19.81 | 21.38 | 6,010,502 | -0.23(-1.06%) |
Aug 02, 2023 | 21.56 | 23.09 | 20.85 | 21.61 | 13,683,139 | +3.37(+18.48%) |
Aug 01, 2023 | 18.54 | 18.54 | 17.88 | 18.24 | 2,339,288 | -0.42(-2.25%) |
Jul 31, 2023 | 17.76 | 18.71 | 17.75 | 18.66 | 2,320,189 | +1.04(+5.90%) |
Jul 28, 2023 | 17.72 | 17.91 | 17.39 | 17.62 | 1,168,998 | +0.33(+1.91%) |
Jul 27, 2023 | 17.75 | 17.93 | 17.14 | 17.29 | 1,339,219 | -0.12(-0.69%) |
Jul 26, 2023 | 16.87 | 17.48 | 16.78 | 17.41 | 1,154,308 | +0.41(+2.41%) |
Jul 25, 2023 | 16.98 | 17.22 | 16.72 | 17.00 | 1,042,702 | +0.19(+1.13%) |
Jul 24, 2023 | 16.98 | 17.10 | 16.61 | 16.81 | 1,419,637 | -0.16(-0.94%) |
Jul 21, 2023 | 17.75 | 17.88 | 16.93 | 16.97 | 2,853,796 | -0.58(-3.30%) |
Jul 20, 2023 | 18.14 | 18.46 | 17.54 | 17.55 | 2,252,577 | -0.53(-2.93%) |
Jul 19, 2023 | 17.82 | 18.41 | 17.79 | 18.08 | 2,187,783 | +0.42(+2.38%) |
Jul 18, 2023 | 17.68 | 17.82 | 17.53 | 17.66 | 1,805,528 | +0.04(+0.23%) |
Jul 17, 2023 | 17.64 | 17.84 | 17.45 | 17.62 | 2,756,914 | +0.06(+0.34%) |
Jul 14, 2023 | 17.54 | 17.75 | 17.36 | 17.56 | 1,561,769 | -0.09(-0.51%) |
Jul 13, 2023 | 17.52 | 17.92 | 17.50 | 17.65 | 1,797,376 | +0.24(+1.38%) |
Jul 12, 2023 | 17.05 | 17.50 | 16.93 | 17.41 | 2,209,350 | +0.32(+1.87%) |
Jul 11, 2023 | 16.65 | 17.15 | 16.60 | 17.09 | 1,727,187 | +0.55(+3.33%) |
Jul 10, 2023 | 16.12 | 16.54 | 16.04 | 16.54 | 1,765,394 | +0.24(+1.47%) |
Jul 07, 2023 | 16.20 | 16.61 | 16.15 | 16.30 | 2,319,979 | +0.13(+0.80%) |
Jul 06, 2023 | 16.15 | 16.25 | 15.82 | 16.17 | 3,844,937 | -0.33(-2.00%) |
Jul 05, 2023 | 17.25 | 17.40 | 16.49 | 16.50 | 3,302,776 | -1.11(-6.30%) |
Jul 03, 2023 | 17.35 | 17.68 | 17.27 | 17.61 | 1,297,397 | +0.03(+0.17%) |
Jun 30, 2023 | 17.65 | 17.85 | 17.41 | 17.58 | 2,894,776 | -0.02(-0.11%) |
Jun 29, 2023 | 17.20 | 17.62 | 17.09 | 17.60 | 2,208,076 | +0.40(+2.33%) |
Jun 28, 2023 | 16.62 | 17.27 | 16.52 | 17.20 | 3,430,496 | +0.50(+2.99%) |
Jun 27, 2023 | 16.10 | 16.78 | 15.90 | 16.70 | 1,880,206 | +0.82(+5.16%) |
Jun 26, 2023 | 16.05 | 16.51 | 15.85 | 15.88 | 1,630,070 | -0.33(-2.04%) |
Jun 23, 2023 | 16.26 | 16.46 | 16.06 | 16.21 | 24,063,280 | -0.31(-1.88%) |
Jun 22, 2023 | 16.19 | 16.63 | 16.07 | 16.52 | 1,551,231 | +0.21(+1.29%) |
Jun 21, 2023 | 16.96 | 16.96 | 16.02 | 16.31 | 1,947,155 | -0.63(-3.72%) |
Jun 20, 2023 | 16.69 | 16.99 | 16.51 | 16.94 | 2,836,702 | +0.22(+1.32%) |
Jun 16, 2023 | 17.00 | 17.04 | 16.50 | 16.72 | 3,201,003 | -0.50(-2.90%) |
Jun 15, 2023 | 16.70 | 17.31 | 16.56 | 17.22 | 2,681,452 | +0.09(+0.53%) |
Jun 14, 2023 | 16.63 | 17.60 | 16.59 | 17.13 | 3,582,505 | +0.40(+2.39%) |
Jun 13, 2023 | 16.23 | 16.77 | 16.06 | 16.73 | 2,923,084 | +0.56(+3.46%) |
Jun 12, 2023 | 15.75 | 16.21 | 15.64 | 16.17 | 1,957,337 | +0.50(+3.19%) |
Jun 09, 2023 | 15.73 | 15.88 | 15.53 | 15.67 | 3,254,879 | -0.03(-0.19%) |
Jun 08, 2023 | 15.91 | 15.98 | 15.56 | 15.70 | 1,662,241 | -0.21(-1.32%) |
Jun 07, 2023 | 16.04 | 16.33 | 15.89 | 15.91 | 1,459,407 | -0.22(-1.36%) |
Jun 06, 2023 | 15.71 | 16.31 | 15.68 | 16.13 | 1,856,214 | +0.37(+2.35%) |
Jun 05, 2023 | 15.55 | 15.93 | 15.37 | 15.76 | 1,529,129 | +0.10(+0.64%) |
Jun 02, 2023 | 15.64 | 15.70 | 15.15 | 15.66 | 2,081,126 | +0.18(+1.16%) |