Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.73 | 21.73 | 21.40 | 21.56 | 629,337 | -0.22(-1.01%) |
Aug 30, 2023 | 21.72 | 22.18 | 21.60 | 21.78 | 290,797 | -0.05(-0.23%) |
Aug 29, 2023 | 21.27 | 22.08 | 20.96 | 21.83 | 874,496 | +0.53(+2.49%) |
Aug 28, 2023 | 21.23 | 21.54 | 20.99 | 21.30 | 694,370 | +0.12(+0.57%) |
Aug 25, 2023 | 20.81 | 21.37 | 20.72 | 21.18 | 823,420 | +0.31(+1.49%) |
Aug 24, 2023 | 21.58 | 21.82 | 20.84 | 20.87 | 349,504 | -0.86(-3.96%) |
Aug 23, 2023 | 21.25 | 21.79 | 21.11 | 21.73 | 519,834 | +0.48(+2.26%) |
Aug 22, 2023 | 21.85 | 22.02 | 21.11 | 21.25 | 509,424 | -0.56(-2.57%) |
Aug 21, 2023 | 21.71 | 21.92 | 21.64 | 21.81 | 574,883 | +0.06(+0.28%) |
Aug 18, 2023 | 21.23 | 21.93 | 21.09 | 21.75 | 1,070,236 | +0.40(+1.87%) |
Aug 17, 2023 | 21.59 | 21.86 | 21.25 | 21.35 | 600,045 | -0.16(-0.74%) |
Aug 16, 2023 | 22.55 | 22.70 | 21.48 | 21.51 | 582,560 | -1.08(-4.78%) |
Aug 15, 2023 | 22.35 | 22.72 | 22.09 | 22.59 | 707,460 | +0.12(+0.53%) |
Aug 14, 2023 | 22.27 | 22.64 | 22.16 | 22.47 | 1,227,336 | -0.16(-0.71%) |
Aug 11, 2023 | 22.78 | 22.88 | 22.38 | 22.63 | 905,399 | -0.28(-1.22%) |
Aug 10, 2023 | 22.50 | 23.28 | 22.11 | 22.91 | 12,865,868 | +0.48(+2.14%) |
Aug 09, 2023 | 23.31 | 23.31 | 22.20 | 22.43 | 374,022 | -0.27(-1.19%) |
Aug 08, 2023 | 22.33 | 22.75 | 22.23 | 22.70 | 365,120 | +0.26(+1.16%) |
Aug 07, 2023 | 23.47 | 24.09 | 22.35 | 22.44 | 750,903 | -0.53(-2.31%) |
Aug 04, 2023 | 24.24 | 24.96 | 22.19 | 22.97 | 1,873,550 | +2.98(+14.91%) |
Aug 03, 2023 | 20.21 | 20.26 | 19.90 | 19.99 | 438,711 | -0.22(-1.09%) |
Aug 02, 2023 | 20.46 | 20.46 | 19.99 | 20.21 | 328,836 | -0.28(-1.37%) |
Aug 01, 2023 | 20.15 | 20.51 | 20.00 | 20.49 | 411,487 | +0.33(+1.64%) |
Jul 31, 2023 | 19.75 | 20.26 | 19.75 | 20.16 | 461,299 | +0.43(+2.18%) |
Jul 28, 2023 | 19.69 | 19.92 | 19.58 | 19.73 | 276,027 | +0.23(+1.18%) |
Jul 27, 2023 | 19.88 | 19.91 | 19.41 | 19.50 | 357,842 | -0.34(-1.71%) |
Jul 26, 2023 | 19.63 | 19.88 | 19.63 | 19.84 | 273,072 | +0.18(+0.92%) |
Jul 25, 2023 | 19.79 | 19.85 | 19.54 | 19.66 | 315,066 | -0.16(-0.81%) |
Jul 24, 2023 | 19.76 | 19.91 | 19.47 | 19.82 | 364,897 | +0.05(+0.25%) |
Jul 21, 2023 | 20.16 | 20.16 | 19.75 | 19.77 | 205,665 | -0.38(-1.89%) |
Jul 20, 2023 | 20.14 | 20.20 | 20.00 | 20.15 | 214,625 | +0.06(+0.30%) |
Jul 19, 2023 | 20.18 | 20.33 | 20.00 | 20.09 | 285,211 | +0.02(+0.10%) |
Jul 18, 2023 | 19.83 | 20.29 | 19.83 | 20.07 | 312,877 | +0.32(+1.62%) |
Jul 17, 2023 | 19.33 | 19.91 | 19.12 | 19.75 | 481,369 | +0.43(+2.23%) |
Jul 14, 2023 | 19.56 | 19.70 | 19.23 | 19.32 | 334,861 | -0.29(-1.48%) |
Jul 13, 2023 | 19.38 | 19.67 | 19.34 | 19.61 | 292,758 | +0.24(+1.24%) |
Jul 12, 2023 | 19.89 | 19.94 | 19.32 | 19.37 | 415,746 | -0.19(-0.97%) |
Jul 11, 2023 | 19.29 | 19.57 | 19.24 | 19.56 | 271,899 | +0.34(+1.77%) |
Jul 10, 2023 | 19.20 | 19.47 | 19.15 | 19.22 | 250,306 | +0.00(+0.00%) |
Jul 07, 2023 | 19.05 | 19.35 | 19.05 | 19.22 | 344,339 | +0.27(+1.42%) |
Jul 06, 2023 | 18.82 | 19.03 | 18.63 | 18.95 | 315,953 | -0.11(-0.58%) |
Jul 05, 2023 | 19.07 | 19.30 | 18.78 | 19.06 | 835,128 | -0.18(-0.94%) |
Jul 03, 2023 | 18.83 | 19.27 | 18.83 | 19.24 | 128,036 | +0.37(+1.96%) |
Jun 30, 2023 | 18.76 | 18.92 | 18.61 | 18.87 | 398,727 | +0.24(+1.29%) |
Jun 29, 2023 | 18.66 | 18.89 | 18.59 | 18.63 | 417,615 | -0.06(-0.32%) |
Jun 28, 2023 | 18.75 | 18.91 | 18.47 | 18.69 | 365,461 | -0.10(-0.53%) |
Jun 27, 2023 | 18.40 | 18.94 | 18.34 | 18.79 | 321,036 | +0.36(+1.95%) |
Jun 26, 2023 | 18.54 | 18.92 | 18.42 | 18.43 | 527,785 | -0.19(-1.02%) |
Jun 23, 2023 | 18.75 | 18.90 | 18.54 | 18.62 | 1,264,711 | -0.34(-1.79%) |
Jun 22, 2023 | 19.07 | 19.07 | 18.61 | 18.96 | 687,607 | -0.17(-0.89%) |
Jun 21, 2023 | 19.15 | 19.40 | 19.06 | 19.13 | 558,764 | -0.17(-0.88%) |
Jun 20, 2023 | 19.15 | 19.36 | 18.88 | 19.30 | 540,084 | +0.05(+0.26%) |
Jun 16, 2023 | 19.43 | 19.46 | 19.16 | 19.25 | 748,410 | +0.01(+0.05%) |
Jun 15, 2023 | 18.82 | 19.28 | 18.82 | 19.24 | 488,914 | +0.38(+2.01%) |
Jun 14, 2023 | 19.41 | 19.59 | 18.82 | 18.86 | 720,883 | -0.52(-2.68%) |
Jun 13, 2023 | 19.13 | 19.62 | 19.13 | 19.38 | 1,052,675 | +0.33(+1.73%) |
Jun 12, 2023 | 18.57 | 19.23 | 18.41 | 19.05 | 618,408 | +0.40(+2.14%) |
Jun 09, 2023 | 18.78 | 18.86 | 18.27 | 18.65 | 4,274,411 | -0.09(-0.48%) |
Jun 08, 2023 | 18.48 | 18.82 | 18.19 | 18.74 | 675,425 | +0.17(+0.92%) |
Jun 07, 2023 | 18.10 | 18.64 | 18.09 | 18.57 | 625,015 | +0.64(+3.57%) |
Jun 06, 2023 | 17.35 | 18.01 | 17.21 | 17.93 | 894,942 | +0.49(+2.81%) |
Jun 05, 2023 | 17.77 | 17.80 | 17.29 | 17.44 | 440,133 | -0.34(-1.91%) |
Jun 02, 2023 | 17.16 | 17.79 | 17.11 | 17.78 | 875,810 | +0.87(+5.14%) |