Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.35 | 18.48 | 18.04 | 18.11 | 1,579,404 | -0.22(-1.20%) |
Aug 30, 2023 | 18.14 | 18.49 | 18.05 | 18.33 | 614,266 | +0.20(+1.10%) |
Aug 29, 2023 | 17.97 | 18.14 | 17.91 | 18.13 | 819,103 | +0.20(+1.12%) |
Aug 28, 2023 | 18.00 | 18.13 | 17.87 | 17.93 | 616,156 | +0.02(+0.11%) |
Aug 25, 2023 | 17.80 | 18.05 | 17.68 | 17.91 | 863,613 | +0.17(+0.96%) |
Aug 24, 2023 | 18.37 | 18.45 | 17.73 | 17.74 | 1,206,248 | -0.59(-3.22%) |
Aug 23, 2023 | 18.07 | 18.48 | 18.07 | 18.33 | 976,516 | +0.35(+1.95%) |
Aug 22, 2023 | 18.15 | 18.20 | 17.89 | 17.98 | 972,900 | -0.06(-0.33%) |
Aug 21, 2023 | 18.07 | 18.09 | 17.75 | 18.04 | 846,030 | -0.04(-0.22%) |
Aug 18, 2023 | 17.71 | 18.13 | 17.70 | 18.08 | 890,709 | +0.14(+0.78%) |
Aug 17, 2023 | 17.94 | 18.20 | 17.89 | 17.94 | 862,507 | +0.06(+0.34%) |
Aug 16, 2023 | 17.97 | 18.04 | 17.78 | 17.88 | 975,982 | -0.11(-0.61%) |
Aug 15, 2023 | 17.96 | 18.18 | 17.90 | 17.99 | 795,822 | -0.10(-0.55%) |
Aug 14, 2023 | 18.24 | 18.33 | 17.86 | 18.09 | 1,129,154 | -0.32(-1.74%) |
Aug 11, 2023 | 18.07 | 18.66 | 18.07 | 18.41 | 2,328,795 | +0.34(+1.88%) |
Aug 10, 2023 | 19.81 | 20.02 | 17.58 | 18.07 | 3,020,503 | -1.17(-6.08%) |
Aug 09, 2023 | 19.24 | 19.50 | 19.11 | 19.24 | 1,556,530 | -0.25(-1.28%) |
Aug 08, 2023 | 19.39 | 19.71 | 18.96 | 19.49 | 1,854,746 | +0.71(+3.78%) |
Aug 07, 2023 | 18.00 | 18.91 | 17.75 | 18.78 | 2,048,771 | +0.69(+3.81%) |
Aug 04, 2023 | 19.04 | 19.09 | 17.51 | 18.09 | 3,000,215 | -3.40(-15.82%) |
Aug 03, 2023 | 21.82 | 21.93 | 21.47 | 21.49 | 1,512,944 | -0.87(-3.89%) |
Aug 02, 2023 | 21.99 | 22.68 | 21.99 | 22.36 | 1,236,208 | +0.08(+0.36%) |
Aug 01, 2023 | 22.49 | 22.49 | 22.02 | 22.28 | 1,221,140 | -0.38(-1.68%) |
Jul 31, 2023 | 22.20 | 22.66 | 22.14 | 22.66 | 1,061,939 | +0.46(+2.07%) |
Jul 28, 2023 | 22.08 | 22.28 | 22.02 | 22.20 | 1,028,916 | +0.40(+1.83%) |
Jul 27, 2023 | 22.62 | 22.75 | 21.68 | 21.80 | 1,147,520 | -0.65(-2.90%) |
Jul 26, 2023 | 22.49 | 22.53 | 22.30 | 22.45 | 919,005 | -0.21(-0.93%) |
Jul 25, 2023 | 23.00 | 23.14 | 22.64 | 22.66 | 659,473 | -0.05(-0.22%) |
Jul 24, 2023 | 22.72 | 22.85 | 22.15 | 22.71 | 1,257,074 | -0.01(-0.04%) |
Jul 21, 2023 | 23.25 | 23.59 | 22.68 | 22.72 | 1,312,231 | -0.47(-2.03%) |
Jul 20, 2023 | 23.73 | 24.02 | 23.12 | 23.19 | 1,153,565 | -0.39(-1.65%) |
Jul 19, 2023 | 24.13 | 24.22 | 23.41 | 23.58 | 1,330,375 | -0.13(-0.55%) |
Jul 18, 2023 | 23.86 | 23.86 | 23.54 | 23.71 | 624,602 | -0.03(-0.13%) |
Jul 17, 2023 | 23.34 | 23.82 | 23.33 | 23.74 | 653,980 | +0.37(+1.58%) |
Jul 14, 2023 | 23.50 | 23.69 | 23.27 | 23.37 | 1,766,615 | -0.20(-0.85%) |
Jul 13, 2023 | 23.73 | 23.81 | 23.25 | 23.57 | 888,145 | -0.09(-0.38%) |
Jul 12, 2023 | 23.22 | 23.70 | 22.89 | 23.66 | 976,159 | +0.83(+3.64%) |
Jul 11, 2023 | 22.60 | 22.88 | 22.55 | 22.83 | 1,653,842 | +0.32(+1.42%) |
Jul 10, 2023 | 21.92 | 22.58 | 21.89 | 22.51 | 1,942,371 | +0.45(+2.04%) |
Jul 07, 2023 | 21.78 | 22.14 | 21.75 | 22.06 | 939,134 | +0.39(+1.80%) |
Jul 06, 2023 | 21.51 | 21.71 | 21.49 | 21.67 | 795,553 | -0.14(-0.64%) |
Jul 05, 2023 | 22.57 | 22.57 | 21.80 | 21.81 | 1,100,319 | -0.86(-3.79%) |
Jul 03, 2023 | 22.51 | 22.71 | 22.45 | 22.67 | 697,605 | +0.04(+0.18%) |
Jun 30, 2023 | 22.94 | 23.03 | 22.62 | 22.63 | 967,240 | -0.14(-0.61%) |
Jun 29, 2023 | 23.09 | 23.10 | 22.68 | 22.77 | 1,285,435 | +0.01(+0.04%) |
Jun 28, 2023 | 22.24 | 23.00 | 22.16 | 22.76 | 1,958,878 | +0.52(+2.34%) |
Jun 27, 2023 | 21.28 | 22.26 | 21.16 | 22.24 | 1,369,046 | +1.62(+7.86%) |
Jun 26, 2023 | 20.47 | 20.89 | 20.43 | 20.62 | 1,057,305 | +0.01(+0.05%) |
Jun 23, 2023 | 20.86 | 20.93 | 20.41 | 20.61 | 2,164,735 | -0.61(-2.87%) |
Jun 22, 2023 | 21.25 | 21.34 | 20.90 | 21.22 | 2,245,293 | -0.19(-0.89%) |
Jun 21, 2023 | 21.92 | 21.99 | 21.30 | 21.41 | 1,857,689 | -0.67(-3.03%) |
Jun 20, 2023 | 21.71 | 22.11 | 21.69 | 22.08 | 2,152,185 | +0.11(+0.50%) |
Jun 16, 2023 | 21.88 | 22.18 | 21.55 | 21.97 | 20,623,530 | +0.19(+0.87%) |
Jun 15, 2023 | 22.16 | 22.24 | 21.73 | 21.78 | 2,368,804 | -0.48(-2.16%) |
Jun 14, 2023 | 22.51 | 22.68 | 21.98 | 22.26 | 2,103,048 | -0.25(-1.11%) |
Jun 13, 2023 | 21.93 | 22.55 | 21.61 | 22.51 | 1,780,241 | +0.86(+3.97%) |
Jun 12, 2023 | 21.00 | 21.71 | 20.85 | 21.65 | 2,017,831 | +0.69(+3.29%) |
Jun 09, 2023 | 20.69 | 21.20 | 20.69 | 20.96 | 1,187,578 | +0.36(+1.75%) |
Jun 08, 2023 | 20.33 | 20.71 | 20.14 | 20.60 | 1,394,046 | +0.30(+1.48%) |
Jun 07, 2023 | 20.09 | 20.61 | 20.00 | 20.30 | 1,350,016 | +0.30(+1.50%) |
Jun 06, 2023 | 20.27 | 20.45 | 19.99 | 20.00 | 1,521,870 | -0.38(-1.86%) |
Jun 05, 2023 | 19.97 | 20.80 | 19.50 | 20.38 | 2,540,424 | +0.88(+4.51%) |
Jun 02, 2023 | 19.32 | 19.76 | 19.20 | 19.50 | 1,165,833 | +0.38(+1.99%) |