Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.92 | 19.20 | 18.59 | 18.65 | 3,774,233 | -0.68(-3.52%) |
Aug 30, 2023 | 19.30 | 19.64 | 19.15 | 19.33 | 1,544,216 | -0.19(-0.97%) |
Aug 29, 2023 | 19.85 | 20.31 | 19.48 | 19.52 | 1,466,101 | -0.45(-2.25%) |
Aug 28, 2023 | 19.99 | 20.14 | 19.58 | 19.97 | 1,791,877 | +0.03(+0.15%) |
Aug 25, 2023 | 19.85 | 20.84 | 19.82 | 19.94 | 1,867,215 | -0.55(-2.68%) |
Aug 24, 2023 | 20.80 | 21.02 | 20.33 | 20.49 | 1,649,807 | -0.01(-0.05%) |
Aug 23, 2023 | 20.80 | 21.00 | 20.16 | 20.50 | 1,869,669 | +0.53(+2.65%) |
Aug 22, 2023 | 19.75 | 20.10 | 19.67 | 19.97 | 889,799 | +0.13(+0.66%) |
Aug 21, 2023 | 19.39 | 19.91 | 19.35 | 19.84 | 1,838,708 | +0.13(+0.66%) |
Aug 18, 2023 | 20.07 | 20.20 | 19.58 | 19.71 | 2,173,446 | -0.46(-2.28%) |
Aug 17, 2023 | 19.83 | 20.19 | 19.70 | 20.17 | 1,734,169 | -0.27(-1.32%) |
Aug 16, 2023 | 19.67 | 20.50 | 19.54 | 20.44 | 1,834,319 | +0.65(+3.28%) |
Aug 15, 2023 | 19.50 | 20.05 | 19.49 | 19.79 | 2,025,709 | +0.58(+3.02%) |
Aug 14, 2023 | 19.29 | 19.45 | 19.02 | 19.21 | 1,455,195 | +0.22(+1.16%) |
Aug 11, 2023 | 19.05 | 19.12 | 18.71 | 18.99 | 1,951,793 | -0.03(-0.16%) |
Aug 10, 2023 | 18.79 | 19.11 | 18.58 | 19.02 | 2,195,812 | +0.45(+2.42%) |
Aug 09, 2023 | 18.73 | 18.99 | 18.45 | 18.57 | 3,256,242 | -0.53(-2.77%) |
Aug 08, 2023 | 19.87 | 20.09 | 18.97 | 19.10 | 3,424,226 | -0.05(-0.26%) |
Aug 07, 2023 | 19.23 | 19.57 | 19.15 | 19.15 | 1,113,277 | -0.03(-0.16%) |
Aug 04, 2023 | 19.50 | 19.64 | 18.95 | 19.18 | 2,423,847 | -0.36(-1.84%) |
Aug 03, 2023 | 20.29 | 20.29 | 19.46 | 19.54 | 2,091,392 | -0.87(-4.26%) |
Aug 02, 2023 | 19.81 | 20.76 | 19.77 | 20.41 | 2,642,238 | +0.78(+3.97%) |
Aug 01, 2023 | 19.81 | 20.05 | 19.56 | 19.63 | 2,144,702 | +0.10(+0.51%) |
Jul 31, 2023 | 19.79 | 19.87 | 19.50 | 19.53 | 2,025,603 | -0.57(-2.84%) |
Jul 28, 2023 | 20.54 | 20.78 | 20.03 | 20.10 | 2,136,052 | -0.39(-1.90%) |
Jul 27, 2023 | 20.63 | 20.88 | 20.18 | 20.49 | 2,423,708 | -0.40(-1.91%) |
Jul 26, 2023 | 20.96 | 21.04 | 20.57 | 20.89 | 2,485,181 | +0.22(+1.06%) |
Jul 25, 2023 | 21.06 | 21.13 | 20.51 | 20.67 | 2,578,121 | -0.25(-1.20%) |
Jul 24, 2023 | 21.58 | 21.74 | 20.74 | 20.92 | 4,689,587 | -1.00(-4.56%) |
Jul 21, 2023 | 22.20 | 22.43 | 21.71 | 21.92 | 2,693,272 | -0.58(-2.58%) |
Jul 20, 2023 | 22.33 | 23.07 | 22.19 | 22.50 | 2,802,079 | -0.19(-0.84%) |
Jul 19, 2023 | 22.29 | 22.83 | 21.94 | 22.69 | 2,002,303 | +0.14(+0.62%) |
Jul 18, 2023 | 23.31 | 23.42 | 22.44 | 22.55 | 2,406,945 | -0.90(-3.84%) |
Jul 17, 2023 | 23.32 | 23.51 | 22.96 | 23.45 | 1,566,131 | +0.56(+2.45%) |
Jul 14, 2023 | 22.24 | 22.97 | 22.22 | 22.89 | 1,960,862 | +0.99(+4.52%) |
Jul 13, 2023 | 22.73 | 22.87 | 21.90 | 21.90 | 2,933,643 | -0.78(-3.44%) |
Jul 12, 2023 | 22.86 | 23.09 | 22.63 | 22.68 | 3,554,635 | -0.57(-2.45%) |
Jul 11, 2023 | 23.92 | 24.01 | 23.21 | 23.25 | 1,886,605 | -1.03(-4.24%) |
Jul 10, 2023 | 24.27 | 24.54 | 23.79 | 24.28 | 2,140,348 | +0.15(+0.62%) |
Jul 07, 2023 | 25.32 | 25.32 | 24.00 | 24.13 | 2,429,401 | -0.98(-3.90%) |
Jul 06, 2023 | 25.19 | 26.05 | 25.03 | 25.11 | 2,349,245 | +0.18(+0.72%) |
Jul 05, 2023 | 24.89 | 25.45 | 24.71 | 24.93 | 3,644,660 | -0.93(-3.60%) |
Jul 03, 2023 | 25.52 | 26.05 | 25.33 | 25.86 | 804,240 | +0.16(+0.62%) |
Jun 30, 2023 | 25.86 | 26.00 | 25.36 | 25.70 | 1,147,792 | -0.43(-1.65%) |
Jun 29, 2023 | 26.28 | 26.66 | 25.58 | 26.13 | 1,245,187 | -0.34(-1.28%) |
Jun 28, 2023 | 27.31 | 27.82 | 26.08 | 26.47 | 1,321,925 | -0.98(-3.57%) |
Jun 27, 2023 | 26.66 | 27.60 | 26.42 | 27.45 | 1,386,208 | +1.08(+4.10%) |
Jun 26, 2023 | 26.89 | 26.92 | 26.05 | 26.37 | 1,123,148 | -0.25(-0.94%) |
Jun 23, 2023 | 27.78 | 27.81 | 26.57 | 26.62 | 2,051,708 | +0.03(+0.11%) |
Jun 22, 2023 | 26.11 | 26.83 | 25.81 | 26.59 | 2,249,962 | +1.81(+7.30%) |
Jun 21, 2023 | 25.76 | 25.82 | 24.74 | 24.78 | 2,112,520 | -0.88(-3.43%) |
Jun 20, 2023 | 25.75 | 26.63 | 25.60 | 25.66 | 1,394,871 | +0.33(+1.30%) |
Jun 16, 2023 | 25.99 | 26.11 | 25.17 | 25.33 | 1,961,140 | -0.68(-2.61%) |