Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.49 | 15.98 | 15.44 | 15.63 | 7,678,913 | +0.20(+1.30%) |
Aug 30, 2023 | 15.64 | 16.15 | 15.30 | 15.43 | 13,354,439 | +0.27(+1.78%) |
Aug 29, 2023 | 14.06 | 15.44 | 13.82 | 15.16 | 9,903,796 | +1.19(+8.52%) |
Aug 28, 2023 | 14.35 | 14.45 | 13.84 | 13.97 | 7,422,673 | +0.06(+0.43%) |
Aug 25, 2023 | 13.63 | 14.11 | 13.51 | 13.91 | 6,105,938 | +0.34(+2.51%) |
Aug 24, 2023 | 13.98 | 14.10 | 13.39 | 13.57 | 7,819,248 | -0.44(-3.14%) |
Aug 23, 2023 | 13.62 | 14.16 | 13.47 | 14.01 | 7,209,913 | +0.34(+2.49%) |
Aug 22, 2023 | 13.98 | 14.18 | 13.30 | 13.67 | 10,574,969 | -0.13(-0.94%) |
Aug 21, 2023 | 14.31 | 14.35 | 13.59 | 13.80 | 10,196,963 | -0.41(-2.89%) |
Aug 18, 2023 | 14.31 | 15.03 | 14.17 | 14.21 | 9,144,437 | -0.46(-3.14%) |
Aug 17, 2023 | 14.85 | 15.04 | 14.45 | 14.67 | 10,112,352 | -0.21(-1.41%) |
Aug 16, 2023 | 15.60 | 15.64 | 14.86 | 14.88 | 9,197,996 | -0.89(-5.64%) |
Aug 15, 2023 | 16.43 | 16.59 | 15.69 | 15.77 | 8,430,899 | -1.00(-5.96%) |
Aug 14, 2023 | 16.40 | 17.11 | 15.90 | 16.77 | 7,999,791 | +0.13(+0.78%) |
Aug 11, 2023 | 16.74 | 17.14 | 16.62 | 16.64 | 7,512,161 | -0.33(-1.94%) |
Aug 10, 2023 | 18.00 | 18.52 | 16.93 | 16.97 | 10,242,998 | -1.02(-5.67%) |
Aug 09, 2023 | 17.40 | 18.25 | 17.30 | 17.99 | 8,371,664 | +0.56(+3.21%) |
Aug 08, 2023 | 17.07 | 17.46 | 16.55 | 17.43 | 10,807,398 | -0.12(-0.68%) |
Aug 07, 2023 | 17.69 | 17.93 | 17.06 | 17.55 | 9,333,792 | +0.02(+0.11%) |
Aug 04, 2023 | 19.33 | 19.40 | 17.25 | 17.53 | 16,650,171 | -1.67(-8.70%) |
Aug 03, 2023 | 20.05 | 22.16 | 19.05 | 19.20 | 27,526,198 | +1.36(+7.62%) |
Aug 02, 2023 | 18.40 | 18.56 | 17.71 | 17.84 | 10,410,897 | -1.31(-6.84%) |
Aug 01, 2023 | 18.94 | 19.34 | 18.52 | 19.15 | 6,747,565 | +0.17(+0.90%) |
Jul 31, 2023 | 18.47 | 19.15 | 18.35 | 18.98 | 8,386,175 | +0.65(+3.55%) |
Jul 28, 2023 | 18.09 | 18.87 | 17.96 | 18.33 | 10,326,667 | -0.01(-0.05%) |
Jul 27, 2023 | 20.21 | 20.25 | 18.13 | 18.34 | 13,108,838 | -1.82(-9.03%) |
Jul 26, 2023 | 19.27 | 20.38 | 19.10 | 20.16 | 11,290,159 | -0.14(-0.69%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.29 | 20.30 | 5,363,777 | -0.41(-1.98%) |
Jul 24, 2023 | 21.54 | 21.68 | 20.66 | 20.71 | 6,126,916 | -0.64(-3.00%) |
Jul 21, 2023 | 21.97 | 21.98 | 20.87 | 21.35 | 7,293,297 | -0.30(-1.39%) |
Jul 20, 2023 | 22.08 | 22.14 | 21.12 | 21.65 | 8,011,325 | -0.82(-3.65%) |
Jul 19, 2023 | 22.60 | 23.36 | 22.23 | 22.47 | 8,613,481 | +0.33(+1.49%) |
Jul 18, 2023 | 22.20 | 23.85 | 22.11 | 22.14 | 18,575,416 | +0.31(+1.42%) |
Jul 17, 2023 | 19.94 | 22.14 | 19.75 | 21.83 | 13,853,360 | +2.35(+12.06%) |
Jul 14, 2023 | 19.93 | 20.12 | 19.41 | 19.48 | 6,210,071 | -0.41(-2.06%) |
Jul 13, 2023 | 19.29 | 19.93 | 19.19 | 19.89 | 8,742,340 | +0.73(+3.81%) |
Jul 12, 2023 | 19.61 | 19.93 | 19.05 | 19.16 | 13,589,925 | +0.36(+1.91%) |
Jul 11, 2023 | 17.94 | 18.82 | 17.56 | 18.80 | 9,241,906 | +1.00(+5.62%) |
Jul 10, 2023 | 16.75 | 17.80 | 16.50 | 17.80 | 8,198,611 | +1.00(+5.95%) |
Jul 07, 2023 | 16.51 | 17.33 | 16.50 | 16.80 | 7,982,842 | +0.29(+1.76%) |
Jul 06, 2023 | 17.41 | 17.57 | 16.00 | 16.51 | 11,969,033 | -1.48(-8.23%) |
Jul 05, 2023 | 17.69 | 18.38 | 17.40 | 17.99 | 6,241,467 | +0.11(+0.62%) |
Jul 03, 2023 | 18.00 | 18.78 | 17.82 | 17.88 | 5,040,167 | +0.02(+0.11%) |
Jun 30, 2023 | 17.83 | 18.00 | 17.23 | 17.86 | 9,342,869 | +0.29(+1.65%) |
Jun 29, 2023 | 18.50 | 18.95 | 17.42 | 17.57 | 9,872,398 | -0.87(-4.72%) |
Jun 28, 2023 | 18.21 | 19.03 | 17.96 | 18.44 | 7,090,522 | +0.04(+0.22%) |
Jun 27, 2023 | 17.99 | 18.44 | 17.48 | 18.40 | 5,148,141 | +0.70(+3.95%) |
Jun 26, 2023 | 17.39 | 18.27 | 17.22 | 17.70 | 5,922,551 | +0.49(+2.85%) |
Jun 23, 2023 | 17.57 | 17.80 | 17.15 | 17.21 | 8,897,537 | -0.75(-4.18%) |
Jun 22, 2023 | 18.46 | 18.46 | 17.49 | 17.96 | 9,024,886 | -0.69(-3.70%) |
Jun 21, 2023 | 18.60 | 18.93 | 18.26 | 18.65 | 7,096,648 | -0.15(-0.80%) |
Jun 20, 2023 | 19.26 | 19.39 | 18.30 | 18.80 | 7,751,974 | -0.54(-2.79%) |
Jun 16, 2023 | 20.27 | 20.39 | 19.02 | 19.34 | 9,381,176 | -0.74(-3.69%) |
Jun 15, 2023 | 19.50 | 20.40 | 19.36 | 20.08 | 6,940,300 | +0.20(+1.01%) |
Jun 14, 2023 | 20.85 | 20.98 | 19.49 | 19.88 | 8,098,739 | -0.83(-4.01%) |
Jun 13, 2023 | 19.98 | 21.04 | 19.94 | 20.71 | 9,255,487 | +1.10(+5.61%) |
Jun 12, 2023 | 18.74 | 19.68 | 18.27 | 19.61 | 7,536,789 | +0.86(+4.59%) |
Jun 09, 2023 | 19.33 | 19.89 | 18.74 | 18.75 | 6,442,660 | -0.46(-2.39%) |
Jun 08, 2023 | 19.60 | 19.69 | 18.83 | 19.21 | 5,193,759 | -0.10(-0.52%) |
Jun 07, 2023 | 19.51 | 19.90 | 19.10 | 19.31 | 7,667,503 | +0.17(+0.89%) |
Jun 06, 2023 | 18.42 | 19.45 | 18.19 | 19.14 | 6,839,517 | +0.65(+3.52%) |
Jun 05, 2023 | 18.63 | 18.92 | 18.04 | 18.49 | 5,754,326 | -0.21(-1.12%) |
Jun 02, 2023 | 18.98 | 19.16 | 18.41 | 18.70 | 7,808,548 | +0.22(+1.19%) |