Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.77 | 22.28 | 21.67 | 21.99 | 882,494 | +0.32(+1.48%) |
Aug 30, 2023 | 21.27 | 21.99 | 20.90 | 21.67 | 899,332 | +0.44(+2.07%) |
Aug 29, 2023 | 19.76 | 21.59 | 19.46 | 21.23 | 915,478 | +1.51(+7.66%) |
Aug 28, 2023 | 19.57 | 20.23 | 19.56 | 19.72 | 529,363 | -0.06(-0.30%) |
Aug 25, 2023 | 19.23 | 19.92 | 19.04 | 19.78 | 660,350 | +0.60(+3.13%) |
Aug 24, 2023 | 20.45 | 20.48 | 19.09 | 19.18 | 675,612 | -1.15(-5.66%) |
Aug 23, 2023 | 19.54 | 20.55 | 19.37 | 20.33 | 749,459 | +0.77(+3.94%) |
Aug 22, 2023 | 19.80 | 19.99 | 19.23 | 19.56 | 517,018 | +0.18(+0.93%) |
Aug 21, 2023 | 19.77 | 19.84 | 19.08 | 19.38 | 755,318 | -0.08(-0.41%) |
Aug 18, 2023 | 18.34 | 19.86 | 18.23 | 19.46 | 1,456,057 | +0.84(+4.51%) |
Aug 17, 2023 | 19.29 | 19.42 | 18.58 | 18.62 | 1,602,809 | -0.69(-3.57%) |
Aug 16, 2023 | 21.13 | 21.40 | 19.28 | 19.31 | 1,232,982 | -2.05(-9.60%) |
Aug 15, 2023 | 21.76 | 22.22 | 21.21 | 21.36 | 751,187 | -0.60(-2.73%) |
Aug 14, 2023 | 21.84 | 22.21 | 21.25 | 21.96 | 558,633 | -0.35(-1.57%) |
Aug 11, 2023 | 22.30 | 22.86 | 21.94 | 22.31 | 631,410 | -0.48(-2.11%) |
Aug 10, 2023 | 22.72 | 23.53 | 22.32 | 22.79 | 890,551 | +0.19(+0.84%) |
Aug 09, 2023 | 23.19 | 23.47 | 21.80 | 22.60 | 882,927 | -0.73(-3.13%) |
Aug 08, 2023 | 23.34 | 23.51 | 22.70 | 23.33 | 974,319 | -0.42(-1.77%) |
Aug 07, 2023 | 22.89 | 24.15 | 22.08 | 23.75 | 2,044,782 | +0.77(+3.35%) |
Aug 04, 2023 | 23.20 | 24.22 | 22.62 | 22.98 | 2,925,817 | +2.31(+11.18%) |
Aug 03, 2023 | 21.22 | 21.50 | 20.46 | 20.67 | 2,323,669 | -0.72(-3.37%) |
Aug 02, 2023 | 22.27 | 22.41 | 21.17 | 21.39 | 1,361,857 | -1.50(-6.55%) |
Aug 01, 2023 | 24.00 | 24.03 | 22.88 | 22.89 | 1,072,961 | -1.45(-5.96%) |
Jul 31, 2023 | 24.83 | 25.22 | 24.18 | 24.34 | 942,677 | -0.65(-2.60%) |
Jul 28, 2023 | 25.75 | 25.88 | 24.07 | 24.99 | 1,233,871 | +0.12(+0.48%) |
Jul 27, 2023 | 27.08 | 27.36 | 24.42 | 24.87 | 945,475 | -1.70(-6.40%) |
Jul 26, 2023 | 25.11 | 26.86 | 25.00 | 26.57 | 795,820 | +1.18(+4.65%) |
Jul 25, 2023 | 25.21 | 25.96 | 25.01 | 25.39 | 446,627 | +0.30(+1.20%) |
Jul 24, 2023 | 25.03 | 25.61 | 24.34 | 25.09 | 765,747 | -0.02(-0.08%) |
Jul 21, 2023 | 23.95 | 25.69 | 23.40 | 25.11 | 959,967 | +1.70(+7.26%) |
Jul 20, 2023 | 25.66 | 26.06 | 23.14 | 23.41 | 1,307,773 | -2.60(-10.00%) |
Jul 19, 2023 | 25.26 | 27.09 | 25.18 | 26.01 | 1,024,245 | +0.93(+3.71%) |
Jul 18, 2023 | 24.19 | 25.42 | 24.15 | 25.08 | 723,982 | +0.91(+3.76%) |
Jul 17, 2023 | 23.36 | 24.28 | 23.04 | 24.17 | 770,768 | +0.87(+3.73%) |
Jul 14, 2023 | 23.54 | 24.17 | 22.80 | 23.30 | 1,039,361 | -0.07(-0.30%) |
Jul 13, 2023 | 23.60 | 24.17 | 22.50 | 23.37 | 1,427,104 | +0.16(+0.69%) |
Jul 12, 2023 | 21.66 | 23.27 | 21.60 | 23.21 | 1,936,978 | +2.44(+11.75%) |
Jul 11, 2023 | 21.52 | 21.97 | 20.52 | 20.77 | 1,117,285 | -0.64(-2.99%) |
Jul 10, 2023 | 19.43 | 21.64 | 19.21 | 21.41 | 1,415,467 | +1.91(+9.79%) |
Jul 07, 2023 | 19.45 | 19.97 | 19.38 | 19.50 | 596,487 | +0.16(+0.83%) |
Jul 06, 2023 | 19.03 | 19.46 | 18.67 | 19.34 | 917,559 | -0.31(-1.58%) |
Jul 05, 2023 | 19.82 | 20.11 | 19.34 | 19.65 | 647,017 | -0.20(-1.01%) |
Jul 03, 2023 | 20.48 | 20.86 | 19.85 | 19.85 | 625,096 | -0.61(-2.98%) |
Jun 30, 2023 | 20.02 | 21.13 | 19.76 | 20.46 | 1,538,462 | +0.90(+4.60%) |
Jun 29, 2023 | 19.30 | 20.55 | 18.92 | 19.56 | 1,678,620 | +0.29(+1.50%) |
Jun 28, 2023 | 18.25 | 19.30 | 17.60 | 19.27 | 1,537,567 | +0.99(+5.42%) |
Jun 27, 2023 | 17.69 | 18.35 | 17.25 | 18.28 | 857,910 | +0.66(+3.75%) |
Jun 26, 2023 | 17.28 | 17.81 | 17.15 | 17.62 | 648,717 | +0.34(+1.97%) |
Jun 23, 2023 | 17.41 | 17.54 | 16.96 | 17.28 | 2,477,576 | -0.44(-2.48%) |
Jun 22, 2023 | 17.66 | 17.86 | 17.14 | 17.72 | 786,845 | -0.12(-0.67%) |
Jun 21, 2023 | 18.06 | 18.30 | 17.52 | 17.84 | 1,056,009 | -0.40(-2.19%) |
Jun 20, 2023 | 18.11 | 18.33 | 17.70 | 18.24 | 962,896 | -0.07(-0.38%) |
Jun 16, 2023 | 18.92 | 18.92 | 18.13 | 18.31 | 1,826,613 | -0.31(-1.66%) |