Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.31 | 22.94 | 22.03 | 22.71 | 2,189,624 | +0.38(+1.70%) |
Aug 30, 2023 | 21.77 | 22.57 | 21.42 | 22.33 | 1,753,773 | +0.51(+2.34%) |
Aug 29, 2023 | 20.99 | 21.90 | 20.79 | 21.82 | 1,121,850 | +0.79(+3.76%) |
Aug 28, 2023 | 20.06 | 21.08 | 19.94 | 21.03 | 795,570 | +0.97(+4.84%) |
Aug 25, 2023 | 19.97 | 20.44 | 19.71 | 20.06 | 1,840,279 | +0.05(+0.25%) |
Aug 24, 2023 | 20.22 | 20.51 | 19.86 | 20.01 | 1,971,987 | -0.21(-1.04%) |
Aug 23, 2023 | 20.50 | 20.88 | 20.20 | 20.22 | 1,103,343 | -0.35(-1.70%) |
Aug 22, 2023 | 20.63 | 20.98 | 20.40 | 20.57 | 1,092,720 | -0.01(-0.05%) |
Aug 21, 2023 | 20.56 | 20.93 | 20.04 | 20.58 | 1,367,161 | +0.10(+0.49%) |
Aug 18, 2023 | 19.45 | 20.49 | 19.34 | 20.48 | 1,231,312 | +0.89(+4.54%) |
Aug 17, 2023 | 20.49 | 20.48 | 18.82 | 19.59 | 1,557,560 | -1.05(-5.09%) |
Aug 16, 2023 | 20.62 | 21.10 | 20.35 | 20.64 | 1,780,442 | +0.12(+0.58%) |
Aug 15, 2023 | 21.26 | 21.34 | 20.26 | 20.52 | 1,163,801 | -0.73(-3.44%) |
Aug 14, 2023 | 22.05 | 22.18 | 20.88 | 21.25 | 1,177,324 | -1.22(-5.43%) |
Aug 11, 2023 | 22.44 | 22.61 | 21.57 | 22.47 | 1,289,130 | +0.15(+0.67%) |
Aug 10, 2023 | 20.82 | 22.48 | 20.49 | 22.32 | 1,143,929 | +1.40(+6.69%) |
Aug 09, 2023 | 20.79 | 21.94 | 20.10 | 20.92 | 1,566,271 | -0.85(-3.90%) |
Aug 08, 2023 | 21.50 | 21.97 | 21.20 | 21.77 | 1,083,700 | +0.20(+0.93%) |
Aug 07, 2023 | 22.22 | 22.22 | 21.26 | 21.57 | 887,570 | -0.33(-1.51%) |
Aug 04, 2023 | 22.32 | 22.59 | 21.69 | 21.90 | 778,771 | -0.46(-2.06%) |
Aug 03, 2023 | 22.34 | 22.75 | 21.90 | 22.36 | 613,116 | -0.14(-0.62%) |
Aug 02, 2023 | 22.74 | 23.04 | 22.49 | 22.50 | 576,963 | -0.57(-2.47%) |
Aug 01, 2023 | 22.80 | 23.24 | 22.65 | 23.07 | 722,121 | +0.24(+1.05%) |
Jul 31, 2023 | 22.57 | 22.86 | 22.17 | 22.83 | 734,716 | +0.30(+1.33%) |
Jul 28, 2023 | 21.78 | 22.64 | 21.78 | 22.53 | 652,657 | +0.80(+3.68%) |
Jul 27, 2023 | 21.66 | 21.85 | 21.34 | 21.73 | 462,916 | +0.23(+1.07%) |
Jul 26, 2023 | 21.63 | 21.85 | 21.14 | 21.50 | 456,070 | -0.25(-1.15%) |
Jul 25, 2023 | 21.64 | 22.06 | 21.44 | 21.75 | 475,624 | -0.12(-0.55%) |
Jul 24, 2023 | 22.75 | 23.25 | 21.24 | 21.87 | 1,181,368 | -0.41(-1.84%) |
Jul 21, 2023 | 23.07 | 23.28 | 22.07 | 22.28 | 920,663 | -0.76(-3.30%) |
Jul 20, 2023 | 23.08 | 23.28 | 22.75 | 23.04 | 753,265 | -0.12(-0.52%) |
Jul 19, 2023 | 24.94 | 25.13 | 23.09 | 23.16 | 1,399,743 | -1.79(-7.17%) |
Jul 18, 2023 | 23.77 | 25.00 | 23.71 | 24.95 | 2,617,275 | +1.82(+7.87%) |
Jul 17, 2023 | 22.00 | 24.00 | 22.00 | 23.13 | 3,698,009 | +2.39(+11.52%) |
Jul 14, 2023 | 20.24 | 20.92 | 20.03 | 20.74 | 717,795 | +0.47(+2.32%) |
Jul 13, 2023 | 19.56 | 20.31 | 19.47 | 20.27 | 658,733 | +0.77(+3.95%) |
Jul 12, 2023 | 20.12 | 20.12 | 19.38 | 19.50 | 871,185 | -0.36(-1.81%) |
Jul 11, 2023 | 19.29 | 19.92 | 19.01 | 19.86 | 641,967 | +0.47(+2.42%) |
Jul 10, 2023 | 18.58 | 19.53 | 18.41 | 19.39 | 812,581 | +0.84(+4.53%) |
Jul 07, 2023 | 19.05 | 19.31 | 18.16 | 18.55 | 733,803 | -0.54(-2.83%) |
Jul 06, 2023 | 18.65 | 19.15 | 18.19 | 19.09 | 752,429 | +0.26(+1.38%) |
Jul 05, 2023 | 18.73 | 19.12 | 18.61 | 18.83 | 538,013 | +0.08(+0.43%) |
Jul 03, 2023 | 18.94 | 19.07 | 18.54 | 18.75 | 522,937 | -0.22(-1.16%) |
Jun 30, 2023 | 18.72 | 19.57 | 18.57 | 18.97 | 999,844 | +0.45(+2.43%) |
Jun 29, 2023 | 19.11 | 19.11 | 18.44 | 18.52 | 600,660 | -0.62(-3.24%) |
Jun 28, 2023 | 18.80 | 19.25 | 18.73 | 19.14 | 536,496 | +0.34(+1.81%) |
Jun 27, 2023 | 19.34 | 19.34 | 18.61 | 18.80 | 759,102 | -0.45(-2.34%) |
Jun 26, 2023 | 19.80 | 19.87 | 19.22 | 19.25 | 636,126 | -0.68(-3.41%) |
Jun 23, 2023 | 20.39 | 20.61 | 19.77 | 19.93 | 3,780,002 | -0.57(-2.78%) |
Jun 22, 2023 | 20.00 | 20.64 | 19.92 | 20.50 | 1,111,254 | +0.38(+1.89%) |
Jun 21, 2023 | 19.76 | 20.24 | 19.69 | 20.12 | 738,407 | +0.24(+1.21%) |
Jun 20, 2023 | 20.04 | 20.54 | 19.78 | 19.88 | 899,193 | -0.21(-1.05%) |
Jun 16, 2023 | 21.39 | 21.39 | 20.00 | 20.09 | 3,016,422 | -1.04(-4.92%) |
Jun 15, 2023 | 21.24 | 21.37 | 20.94 | 21.13 | 802,104 | -0.16(-0.75%) |
Jun 14, 2023 | 21.83 | 22.00 | 20.96 | 21.29 | 611,394 | -0.50(-2.29%) |
Jun 13, 2023 | 21.69 | 22.07 | 21.54 | 21.79 | 1,075,489 | +0.10(+0.46%) |
Jun 12, 2023 | 21.39 | 21.99 | 21.33 | 21.69 | 987,460 | +0.39(+1.83%) |
Jun 09, 2023 | 21.31 | 21.31 | 20.75 | 21.30 | 1,423,873 | +0.05(+0.24%) |
Jun 08, 2023 | 21.30 | 21.51 | 20.78 | 21.25 | 688,157 | +0.00(+0.00%) |
Jun 07, 2023 | 21.44 | 21.74 | 21.07 | 21.25 | 900,380 | +0.21(+1.00%) |
Jun 06, 2023 | 21.10 | 21.35 | 20.77 | 21.04 | 1,150,029 | +0.06(+0.29%) |
Jun 05, 2023 | 20.52 | 21.02 | 20.43 | 20.98 | 885,246 | +0.32(+1.55%) |
Jun 02, 2023 | 20.82 | 21.02 | 20.40 | 20.66 | 838,147 | -0.02(-0.10%) |