Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.90 | 13.90 | 12.55 | 12.55 | 38,908,392 | -0.18(-1.41%) |
Aug 30, 2023 | 11.10 | 13.64 | 10.73 | 12.73 | 54,986,552 | +1.82(+16.68%) |
Aug 29, 2023 | 11.24 | 11.70 | 10.72 | 10.91 | 27,253,424 | -0.16(-1.45%) |
Aug 28, 2023 | 11.99 | 12.35 | 11.05 | 11.07 | 24,846,756 | -1.36(-10.94%) |
Aug 25, 2023 | 13.44 | 14.45 | 12.39 | 12.43 | 24,096,766 | -1.94(-13.50%) |
Aug 24, 2023 | 16.31 | 16.60 | 13.32 | 14.37 | 26,346,116 | -5.23(-26.68%) |
Aug 23, 2023 | 19.50 | 22.00 | 19.40 | 19.60 | 19,901,968 | -5.90(-23.14%) |
Aug 22, 2023 | 31.00 | 31.10 | 24.60 | 25.50 | 10,915,238 | -5.70(-18.27%) |
Aug 21, 2023 | 40.00 | 40.30 | 30.50 | 31.20 | 11,349,790 | -9.70(-23.72%) |
Aug 18, 2023 | 40.60 | 41.90 | 38.60 | 40.90 | 5,165,858 | +0.50(+1.24%) |
Aug 17, 2023 | 36.70 | 40.60 | 36.40 | 40.40 | 7,117,356 | +2.90(+7.73%) |
Aug 16, 2023 | 36.80 | 38.40 | 34.70 | 37.50 | 5,692,364 | +0.70(+1.90%) |
Aug 15, 2023 | 34.90 | 38.00 | 33.00 | 36.80 | 7,058,773 | +2.90(+8.55%) |
Aug 14, 2023 | 33.30 | 36.40 | 31.80 | 33.90 | 13,379,984 | -18.70(-35.55%) |
Aug 11, 2023 | 49.10 | 52.80 | 49.10 | 52.60 | 5,967,184 | +2.80(+5.62%) |
Aug 10, 2023 | 49.50 | 51.00 | 49.00 | 49.80 | 1,389,425 | +0.80(+1.63%) |
Aug 09, 2023 | 50.90 | 51.60 | 48.60 | 49.00 | 1,805,872 | -1.90(-3.73%) |
Aug 08, 2023 | 54.60 | 54.40 | 50.00 | 50.90 | 3,031,955 | -0.30(-0.59%) |
Aug 07, 2023 | 50.40 | 52.80 | 50.10 | 51.20 | 2,691,615 | +1.90(+3.85%) |
Aug 04, 2023 | 49.10 | 50.80 | 48.20 | 49.30 | 2,087,550 | +0.20(+0.41%) |
Aug 03, 2023 | 47.90 | 49.80 | 47.40 | 49.10 | 1,480,154 | +1.10(+2.29%) |
Aug 02, 2023 | 48.50 | 48.80 | 46.80 | 48.00 | 1,548,250 | -1.30(-2.64%) |
Aug 01, 2023 | 49.30 | 51.70 | 48.40 | 49.30 | 2,432,370 | -0.40(-0.80%) |
Jul 31, 2023 | 46.60 | 50.80 | 46.39 | 49.70 | 3,709,558 | +3.30(+7.11%) |
Jul 28, 2023 | 46.60 | 46.70 | 45.20 | 46.40 | 2,481,307 | +1.20(+2.65%) |
Jul 27, 2023 | 51.10 | 51.50 | 45.10 | 45.20 | 4,228,792 | -5.50(-10.85%) |
Jul 26, 2023 | 51.50 | 52.50 | 49.10 | 50.70 | 3,110,159 | -0.50(-0.98%) |
Jul 25, 2023 | 53.60 | 54.80 | 50.30 | 51.20 | 5,866,979 | -7.30(-12.48%) |
Jul 24, 2023 | 58.40 | 62.30 | 48.70 | 58.50 | 25,607,942 | +14.50(+32.95%) |
Jul 21, 2023 | 43.40 | 44.80 | 42.85 | 44.00 | 8,521,046 | +0.70(+1.62%) |
Jul 20, 2023 | 43.30 | 43.70 | 42.30 | 43.30 | 2,088,653 | -0.40(-0.92%) |
Jul 19, 2023 | 43.50 | 44.00 | 42.80 | 43.70 | 2,017,235 | +0.60(+1.39%) |
Jul 18, 2023 | 43.50 | 45.40 | 42.70 | 43.10 | 1,858,181 | -0.60(-1.37%) |
Jul 17, 2023 | 43.40 | 43.90 | 42.70 | 43.70 | 1,230,269 | +0.40(+0.92%) |
Jul 14, 2023 | 45.50 | 45.70 | 43.00 | 43.30 | 1,739,568 | -1.10(-2.48%) |
Jul 13, 2023 | 44.30 | 45.20 | 43.95 | 44.40 | 2,135,312 | +0.40(+0.91%) |
Jul 12, 2023 | 44.30 | 44.70 | 43.50 | 44.00 | 1,880,076 | +0.10(+0.23%) |
Jul 11, 2023 | 43.00 | 44.40 | 42.54 | 43.90 | 2,325,339 | +1.50(+3.54%) |
Jul 10, 2023 | 41.80 | 42.90 | 41.70 | 42.40 | 2,340,515 | +0.40(+0.95%) |
Jul 07, 2023 | 43.10 | 43.55 | 42.00 | 42.00 | 1,549,888 | -0.90(-2.10%) |
Jul 06, 2023 | 42.20 | 43.30 | 41.90 | 42.90 | 2,171,379 | +0.40(+0.94%) |
Jul 05, 2023 | 44.40 | 44.40 | 42.20 | 42.50 | 2,038,487 | -1.90(-4.28%) |
Jul 03, 2023 | 43.90 | 46.00 | 43.20 | 44.40 | 1,608,431 | +0.40(+0.91%) |
Jun 30, 2023 | 43.30 | 44.00 | 42.50 | 44.00 | 1,735,524 | -0.20(-0.45%) |
Jun 29, 2023 | 43.60 | 44.30 | 41.80 | 44.20 | 2,819,785 | +0.10(+0.23%) |
Jun 28, 2023 | 40.90 | 45.50 | 40.80 | 44.10 | 2,595,594 | +3.10(+7.56%) |
Jun 27, 2023 | 40.80 | 41.50 | 40.10 | 41.00 | 1,590,697 | +0.70(+1.74%) |
Jun 26, 2023 | 40.80 | 41.30 | 40.10 | 40.30 | 1,407,099 | +0.20(+0.50%) |
Jun 23, 2023 | 41.20 | 41.50 | 40.10 | 40.10 | 1,457,576 | -1.60(-3.84%) |
Jun 22, 2023 | 42.50 | 42.80 | 40.70 | 41.70 | 3,830,336 | -3.60(-7.95%) |
Jun 21, 2023 | 46.00 | 46.40 | 45.00 | 45.30 | 1,196,279 | -0.60(-1.31%) |
Jun 20, 2023 | 46.90 | 47.30 | 44.90 | 45.90 | 1,665,640 | -1.10(-2.34%) |
Jun 16, 2023 | 48.20 | 48.20 | 46.70 | 47.00 | 1,876,435 | -0.60(-1.26%) |
Jun 15, 2023 | 48.50 | 48.50 | 46.80 | 47.60 | 1,605,019 | -1.40(-2.86%) |
Jun 14, 2023 | 50.70 | 50.80 | 48.20 | 49.00 | 1,552,474 | -1.00(-2.00%) |
Jun 13, 2023 | 48.60 | 51.50 | 48.20 | 50.00 | 2,559,394 | +2.10(+4.38%) |
Jun 12, 2023 | 47.80 | 48.80 | 47.40 | 47.90 | 1,036,972 | +0.20(+0.42%) |
Jun 09, 2023 | 46.50 | 48.20 | 46.50 | 47.70 | 1,485,540 | +0.90(+1.92%) |
Jun 08, 2023 | 46.70 | 47.30 | 45.20 | 46.80 | 1,568,015 | -0.50(-1.06%) |
Jun 07, 2023 | 47.60 | 47.60 | 46.10 | 47.30 | 1,511,408 | +0.90(+1.94%) |
Jun 06, 2023 | 45.90 | 47.70 | 45.50 | 46.40 | 1,510,502 | +0.10(+0.22%) |
Jun 05, 2023 | 46.50 | 46.70 | 45.50 | 46.30 | 948,212 | +0.80(+1.76%) |
Jun 02, 2023 | 46.30 | 46.70 | 45.30 | 45.50 | 947,793 | +0.00(+0.00%) |