Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.96 | 12.06 | 11.79 | 11.85 | 11,177,645 | -0.12(-0.97%) |
Aug 30, 2023 | 11.83 | 12.14 | 11.77 | 11.97 | 10,570,257 | +0.09(+0.73%) |
Aug 29, 2023 | 11.86 | 12.14 | 11.73 | 11.88 | 12,171,007 | +0.10(+0.82%) |
Aug 28, 2023 | 11.73 | 11.96 | 11.61 | 11.78 | 14,480,851 | +0.08(+0.66%) |
Aug 25, 2023 | 11.93 | 12.05 | 11.49 | 11.71 | 16,888,264 | -0.24(-2.03%) |
Aug 24, 2023 | 12.14 | 12.35 | 11.92 | 11.95 | 13,931,320 | -0.25(-2.07%) |
Aug 23, 2023 | 12.15 | 12.26 | 11.95 | 12.20 | 27,478,302 | -0.07(-0.55%) |
Aug 22, 2023 | 13.19 | 13.54 | 12.18 | 12.27 | 52,082,616 | -2.01(-14.05%) |
Aug 21, 2023 | 14.60 | 14.74 | 14.25 | 14.27 | 13,307,103 | -0.38(-2.58%) |
Aug 18, 2023 | 14.46 | 14.88 | 14.43 | 14.65 | 12,143,924 | +0.08(+0.53%) |
Aug 17, 2023 | 14.75 | 14.90 | 14.56 | 14.57 | 11,002,538 | -0.06(-0.40%) |
Aug 16, 2023 | 14.84 | 15.09 | 14.61 | 14.63 | 8,667,070 | -0.14(-0.92%) |
Aug 15, 2023 | 15.05 | 15.05 | 14.46 | 14.77 | 10,958,898 | -0.39(-2.56%) |
Aug 14, 2023 | 14.96 | 15.22 | 14.94 | 15.16 | 11,271,552 | +0.06(+0.38%) |
Aug 11, 2023 | 15.06 | 15.36 | 14.95 | 15.10 | 7,902,976 | -0.12(-0.76%) |
Aug 10, 2023 | 15.41 | 15.56 | 15.14 | 15.21 | 7,847,760 | +0.01(+0.06%) |
Aug 09, 2023 | 15.42 | 15.59 | 15.16 | 15.20 | 8,208,360 | -0.23(-1.51%) |
Aug 08, 2023 | 15.27 | 15.46 | 15.01 | 15.44 | 7,727,340 | -0.11(-0.69%) |
Aug 07, 2023 | 15.77 | 15.84 | 15.36 | 15.54 | 7,781,816 | -0.26(-1.66%) |
Aug 04, 2023 | 15.60 | 15.97 | 15.30 | 15.80 | 9,590,823 | +0.29(+1.87%) |
Aug 03, 2023 | 15.45 | 15.57 | 15.16 | 15.51 | 10,083,649 | +0.01(+0.06%) |
Aug 02, 2023 | 15.60 | 15.79 | 15.49 | 15.50 | 7,399,708 | -0.32(-2.02%) |
Aug 01, 2023 | 15.96 | 16.00 | 15.70 | 15.82 | 6,901,243 | -0.25(-1.57%) |
Jul 31, 2023 | 15.84 | 16.16 | 15.80 | 16.08 | 8,313,808 | +0.31(+1.97%) |
Jul 28, 2023 | 15.93 | 16.01 | 15.71 | 15.77 | 7,020,975 | +0.02(+0.12%) |
Jul 27, 2023 | 15.90 | 16.31 | 15.67 | 15.75 | 8,555,464 | -0.03(-0.18%) |
Jul 26, 2023 | 15.71 | 16.03 | 15.66 | 15.78 | 9,692,123 | +0.16(+0.99%) |
Jul 25, 2023 | 15.89 | 15.94 | 15.61 | 15.62 | 6,975,597 | -0.28(-1.77%) |
Jul 24, 2023 | 15.63 | 16.08 | 15.58 | 15.90 | 7,042,091 | +0.33(+2.12%) |
Jul 21, 2023 | 15.91 | 15.94 | 15.44 | 15.57 | 6,007,570 | -0.25(-1.59%) |
Jul 20, 2023 | 15.84 | 15.89 | 15.50 | 15.82 | 8,295,382 | +0.06(+0.37%) |
Jul 19, 2023 | 15.59 | 15.82 | 15.39 | 15.77 | 9,519,061 | +0.36(+2.33%) |
Jul 18, 2023 | 15.41 | 15.70 | 15.25 | 15.41 | 9,901,123 | -0.03(-0.19%) |
Jul 17, 2023 | 14.94 | 15.49 | 14.80 | 15.44 | 10,660,116 | +0.36(+2.38%) |
Jul 14, 2023 | 15.22 | 15.28 | 14.81 | 15.08 | 10,651,857 | -0.20(-1.33%) |
Jul 13, 2023 | 15.69 | 15.73 | 15.23 | 15.28 | 10,030,946 | -0.39(-2.47%) |
Jul 12, 2023 | 16.20 | 16.31 | 15.62 | 15.67 | 10,133,814 | -0.30(-1.88%) |
Jul 11, 2023 | 15.78 | 16.29 | 15.57 | 15.97 | 10,642,458 | +0.34(+2.17%) |
Jul 10, 2023 | 15.46 | 15.86 | 15.36 | 15.63 | 10,018,510 | +0.19(+1.26%) |
Jul 07, 2023 | 15.44 | 15.73 | 15.27 | 15.44 | 8,925,062 | +0.03(+0.19%) |
Jul 06, 2023 | 15.62 | 15.70 | 15.22 | 15.41 | 8,250,218 | -0.45(-2.81%) |
Jul 05, 2023 | 15.75 | 15.90 | 15.42 | 15.85 | 8,436,574 | -0.12(-0.73%) |
Jul 03, 2023 | 15.70 | 16.01 | 15.65 | 15.97 | 6,617,080 | +0.42(+2.68%) |
Jun 30, 2023 | 15.74 | 15.78 | 15.23 | 15.55 | 9,739,465 | +0.02(+0.12%) |
Jun 29, 2023 | 15.10 | 15.58 | 15.03 | 15.53 | 10,043,897 | +0.50(+3.35%) |
Jun 28, 2023 | 15.11 | 15.11 | 14.83 | 15.03 | 8,488,154 | -0.11(-0.70%) |
Jun 27, 2023 | 14.67 | 15.23 | 14.54 | 15.14 | 9,153,836 | +0.47(+3.17%) |
Jun 26, 2023 | 14.49 | 14.88 | 14.49 | 14.67 | 8,038,687 | +0.14(+0.93%) |
Jun 23, 2023 | 14.55 | 14.77 | 14.41 | 14.54 | 7,831,838 | -0.18(-1.25%) |
Jun 22, 2023 | 15.01 | 15.03 | 14.69 | 14.72 | 6,514,778 | -0.25(-1.68%) |
Jun 21, 2023 | 15.13 | 15.19 | 14.88 | 14.97 | 8,548,798 | -0.30(-1.97%) |
Jun 20, 2023 | 15.28 | 15.46 | 15.07 | 15.27 | 10,963,586 | -0.09(-0.57%) |
Jun 16, 2023 | 15.67 | 15.83 | 15.31 | 15.36 | 18,414,708 | -0.14(-0.88%) |
Jun 15, 2023 | 15.35 | 15.66 | 15.22 | 15.49 | 9,742,019 | +0.12(+0.76%) |
Jun 14, 2023 | 15.80 | 15.82 | 15.03 | 15.38 | 10,019,789 | -0.31(-2.00%) |
Jun 13, 2023 | 15.62 | 15.86 | 15.52 | 15.69 | 11,675,774 | +0.24(+1.55%) |
Jun 12, 2023 | 14.96 | 15.56 | 14.84 | 15.45 | 13,316,883 | +0.43(+2.87%) |
Jun 09, 2023 | 15.49 | 15.49 | 14.80 | 15.02 | 10,573,798 | -0.35(-2.25%) |
Jun 08, 2023 | 15.41 | 15.62 | 14.95 | 15.37 | 13,108,939 | -0.18(-1.17%) |
Jun 07, 2023 | 15.25 | 15.64 | 15.15 | 15.55 | 14,979,926 | +0.30(+1.95%) |
Jun 06, 2023 | 14.34 | 15.32 | 14.22 | 15.25 | 18,512,198 | +0.86(+6.00%) |
Jun 05, 2023 | 14.75 | 14.83 | 14.27 | 14.39 | 15,746,066 | -0.40(-2.72%) |
Jun 02, 2023 | 13.43 | 15.04 | 13.43 | 14.79 | 37,060,904 | +1.60(+12.15%) |