Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.40 | 18.63 | 18.13 | 18.13 | 398,699 | -0.38(-2.05%) |
Aug 30, 2023 | 18.50 | 18.71 | 18.12 | 18.51 | 487,484 | +0.07(+0.38%) |
Aug 29, 2023 | 18.61 | 18.86 | 18.24 | 18.44 | 294,265 | -0.16(-0.86%) |
Aug 28, 2023 | 18.76 | 18.95 | 18.33 | 18.60 | 429,528 | -0.08(-0.43%) |
Aug 25, 2023 | 18.81 | 18.99 | 18.28 | 18.68 | 442,210 | -0.12(-0.64%) |
Aug 24, 2023 | 18.98 | 19.06 | 18.34 | 18.80 | 729,363 | -0.20(-1.05%) |
Aug 23, 2023 | 19.71 | 19.87 | 18.96 | 19.00 | 245,225 | -0.62(-3.16%) |
Aug 22, 2023 | 19.90 | 20.05 | 19.49 | 19.62 | 238,709 | -0.27(-1.36%) |
Aug 21, 2023 | 19.45 | 20.48 | 19.18 | 19.89 | 437,432 | +0.44(+2.26%) |
Aug 18, 2023 | 18.79 | 19.56 | 18.74 | 19.45 | 313,151 | +0.41(+2.15%) |
Aug 17, 2023 | 19.39 | 19.50 | 18.92 | 19.04 | 316,880 | -0.40(-2.06%) |
Aug 16, 2023 | 19.52 | 19.76 | 19.17 | 19.44 | 348,627 | -0.12(-0.61%) |
Aug 15, 2023 | 19.81 | 20.14 | 19.50 | 19.56 | 521,284 | -0.25(-1.26%) |
Aug 14, 2023 | 19.32 | 19.89 | 19.27 | 19.81 | 767,879 | +0.19(+0.97%) |
Aug 11, 2023 | 19.52 | 19.85 | 19.24 | 19.62 | 286,775 | +0.10(+0.51%) |
Aug 10, 2023 | 19.30 | 19.68 | 19.03 | 19.52 | 479,548 | +0.26(+1.35%) |
Aug 09, 2023 | 18.79 | 19.91 | 18.73 | 19.26 | 855,212 | +0.51(+2.72%) |
Aug 08, 2023 | 17.80 | 18.78 | 17.68 | 18.75 | 1,079,583 | +1.01(+5.69%) |
Aug 07, 2023 | 18.61 | 18.61 | 17.49 | 17.74 | 996,542 | -0.83(-4.47%) |
Aug 04, 2023 | 18.23 | 18.76 | 17.91 | 18.57 | 495,040 | +0.47(+2.60%) |
Aug 03, 2023 | 18.18 | 18.27 | 17.85 | 18.10 | 575,454 | -0.26(-1.42%) |
Aug 02, 2023 | 18.45 | 18.60 | 18.17 | 18.36 | 505,036 | -0.29(-1.55%) |
Aug 01, 2023 | 18.74 | 18.88 | 18.39 | 18.65 | 507,340 | -0.11(-0.59%) |
Jul 31, 2023 | 18.68 | 18.96 | 18.42 | 18.76 | 308,709 | +0.04(+0.21%) |
Jul 28, 2023 | 18.40 | 19.29 | 18.21 | 18.72 | 692,596 | +0.54(+2.97%) |
Jul 27, 2023 | 18.87 | 19.03 | 18.05 | 18.18 | 922,224 | -0.54(-2.88%) |
Jul 26, 2023 | 18.90 | 19.19 | 18.55 | 18.72 | 586,504 | -0.25(-1.32%) |
Jul 25, 2023 | 20.01 | 20.02 | 18.96 | 18.97 | 672,790 | -1.15(-5.72%) |
Jul 24, 2023 | 20.41 | 20.75 | 19.75 | 20.12 | 1,180,372 | -0.38(-1.85%) |
Jul 21, 2023 | 20.60 | 21.09 | 19.86 | 20.50 | 823,847 | +0.00(+0.00%) |
Jul 20, 2023 | 21.79 | 22.44 | 20.34 | 20.50 | 1,304,247 | -1.26(-5.79%) |
Jul 19, 2023 | 22.43 | 22.64 | 21.70 | 21.76 | 409,503 | -0.40(-1.81%) |
Jul 18, 2023 | 22.96 | 23.27 | 21.95 | 22.16 | 618,153 | -0.77(-3.36%) |
Jul 17, 2023 | 22.64 | 23.14 | 22.27 | 22.93 | 859,698 | +0.71(+3.20%) |
Jul 14, 2023 | 21.22 | 22.33 | 21.01 | 22.22 | 814,502 | +0.80(+3.73%) |
Jul 13, 2023 | 20.19 | 21.59 | 20.15 | 21.42 | 1,153,818 | +1.32(+6.57%) |
Jul 12, 2023 | 20.78 | 20.92 | 19.98 | 20.10 | 1,358,334 | -0.40(-1.95%) |
Jul 11, 2023 | 19.70 | 22.21 | 19.62 | 20.50 | 4,736,782 | -4.02(-16.39%) |
Jul 10, 2023 | 23.39 | 24.68 | 23.23 | 24.52 | 798,353 | +1.18(+5.06%) |
Jul 07, 2023 | 23.31 | 23.75 | 23.11 | 23.34 | 365,793 | +0.06(+0.26%) |
Jul 06, 2023 | 24.36 | 24.36 | 23.18 | 23.28 | 533,007 | -1.03(-4.24%) |
Jul 05, 2023 | 24.68 | 24.84 | 23.81 | 24.31 | 531,470 | -0.39(-1.58%) |
Jul 03, 2023 | 23.72 | 25.05 | 23.64 | 24.70 | 405,687 | +0.91(+3.83%) |
Jun 30, 2023 | 24.20 | 24.59 | 23.64 | 23.79 | 829,400 | -0.15(-0.63%) |
Jun 29, 2023 | 23.91 | 24.15 | 23.68 | 23.94 | 613,731 | +0.00(+0.00%) |
Jun 28, 2023 | 23.88 | 24.24 | 23.56 | 23.94 | 519,948 | +0.16(+0.67%) |
Jun 27, 2023 | 23.64 | 23.93 | 22.98 | 23.78 | 848,153 | +0.18(+0.74%) |
Jun 26, 2023 | 25.57 | 25.57 | 23.14 | 23.61 | 698,803 | -2.11(-8.22%) |
Jun 23, 2023 | 26.36 | 26.75 | 25.60 | 25.72 | 942,367 | -0.94(-3.53%) |
Jun 22, 2023 | 26.84 | 27.45 | 25.86 | 26.66 | 901,975 | -0.38(-1.41%) |
Jun 21, 2023 | 24.96 | 27.50 | 24.96 | 27.04 | 595,153 | +2.00(+7.99%) |
Jun 20, 2023 | 27.11 | 27.30 | 24.25 | 25.04 | 1,319,996 | -2.08(-7.67%) |
Jun 16, 2023 | 28.12 | 28.35 | 26.53 | 27.12 | 2,505,890 | -0.75(-2.69%) |
Jun 15, 2023 | 27.66 | 28.10 | 27.26 | 27.87 | 464,472 | +0.20(+0.72%) |
Jun 14, 2023 | 27.36 | 27.98 | 26.77 | 27.67 | 958,706 | +1.13(+4.26%) |
Jun 13, 2023 | 25.45 | 26.67 | 25.45 | 26.54 | 802,018 | +1.04(+4.08%) |
Jun 12, 2023 | 25.75 | 26.55 | 25.42 | 25.50 | 501,852 | -0.02(-0.08%) |
Jun 09, 2023 | 25.48 | 25.96 | 25.11 | 25.52 | 409,569 | +0.05(+0.20%) |
Jun 08, 2023 | 25.15 | 25.50 | 24.69 | 25.47 | 391,687 | +0.31(+1.23%) |
Jun 07, 2023 | 24.99 | 25.29 | 24.75 | 25.16 | 359,375 | +0.17(+0.68%) |
Jun 06, 2023 | 24.89 | 25.16 | 24.69 | 24.99 | 579,641 | +0.12(+0.48%) |
Jun 05, 2023 | 24.27 | 25.09 | 24.04 | 24.87 | 577,900 | +0.49(+2.01%) |
Jun 02, 2023 | 24.61 | 24.86 | 23.80 | 24.38 | 464,658 | -0.12(-0.49%) |