Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.56 | 16.04 | 15.48 | 16.02 | 5,046,036 | +0.52(+3.38%) |
Aug 30, 2023 | 15.40 | 15.66 | 15.34 | 15.49 | 5,848,565 | +0.02(+0.13%) |
Aug 29, 2023 | 15.35 | 15.59 | 15.25 | 15.47 | 6,473,582 | +0.13(+0.84%) |
Aug 28, 2023 | 15.18 | 15.80 | 14.97 | 15.34 | 7,348,324 | +0.21(+1.37%) |
Aug 25, 2023 | 16.33 | 16.96 | 14.37 | 15.14 | 20,992,308 | -1.27(-7.73%) |
Aug 24, 2023 | 17.00 | 17.27 | 16.39 | 16.40 | 10,954,074 | -0.75(-4.38%) |
Aug 23, 2023 | 16.77 | 17.27 | 16.41 | 17.16 | 6,358,586 | +0.38(+2.27%) |
Aug 22, 2023 | 17.59 | 17.78 | 16.44 | 16.77 | 8,467,409 | -1.82(-9.81%) |
Aug 21, 2023 | 18.74 | 19.06 | 18.19 | 18.60 | 3,547,821 | -0.04(-0.21%) |
Aug 18, 2023 | 18.36 | 18.83 | 18.11 | 18.64 | 6,879,414 | +0.09(+0.47%) |
Aug 17, 2023 | 19.13 | 19.33 | 18.53 | 18.55 | 3,932,789 | -0.48(-2.51%) |
Aug 16, 2023 | 19.26 | 19.61 | 18.86 | 19.03 | 3,792,611 | -0.23(-1.21%) |
Aug 15, 2023 | 19.82 | 20.02 | 19.23 | 19.26 | 4,600,151 | -0.83(-4.13%) |
Aug 14, 2023 | 20.60 | 20.77 | 20.07 | 20.09 | 5,503,238 | -0.69(-3.33%) |
Aug 11, 2023 | 20.86 | 21.21 | 20.63 | 20.78 | 4,817,541 | -0.33(-1.57%) |
Aug 10, 2023 | 21.60 | 21.92 | 21.04 | 21.11 | 3,317,285 | -0.23(-1.10%) |
Aug 09, 2023 | 21.89 | 21.95 | 21.30 | 21.35 | 3,069,583 | -0.48(-2.19%) |
Aug 08, 2023 | 21.35 | 21.84 | 20.97 | 21.83 | 3,952,056 | +0.26(+1.22%) |
Aug 07, 2023 | 22.07 | 22.14 | 21.21 | 21.56 | 5,345,523 | -0.58(-2.60%) |
Aug 04, 2023 | 22.57 | 22.60 | 21.96 | 22.14 | 4,533,350 | -0.24(-1.09%) |
Aug 03, 2023 | 22.55 | 22.76 | 22.29 | 22.38 | 3,965,000 | -0.20(-0.91%) |
Aug 02, 2023 | 22.30 | 22.82 | 22.21 | 22.59 | 2,838,196 | -0.14(-0.60%) |
Aug 01, 2023 | 22.35 | 22.82 | 22.16 | 22.72 | 2,839,958 | +0.19(+0.82%) |
Jul 31, 2023 | 22.36 | 22.95 | 22.30 | 22.54 | 2,930,207 | +0.16(+0.70%) |
Jul 28, 2023 | 21.99 | 22.44 | 21.63 | 22.38 | 2,503,381 | +0.59(+2.73%) |
Jul 27, 2023 | 21.92 | 22.33 | 21.55 | 21.79 | 4,601,491 | +0.29(+1.36%) |
Jul 26, 2023 | 21.33 | 21.79 | 21.26 | 21.50 | 2,929,130 | +0.40(+1.90%) |
Jul 25, 2023 | 21.21 | 21.39 | 20.83 | 21.10 | 3,482,783 | -0.05(-0.23%) |
Jul 24, 2023 | 20.42 | 21.50 | 20.41 | 21.14 | 5,780,472 | +0.94(+4.63%) |
Jul 21, 2023 | 20.03 | 20.26 | 19.59 | 20.21 | 3,521,412 | +0.32(+1.62%) |
Jul 20, 2023 | 20.20 | 20.23 | 19.74 | 19.89 | 3,041,694 | -0.30(-1.50%) |
Jul 19, 2023 | 20.32 | 20.32 | 19.91 | 20.19 | 3,165,684 | +0.15(+0.73%) |
Jul 18, 2023 | 19.44 | 20.07 | 19.30 | 20.04 | 3,627,728 | +0.54(+2.75%) |
Jul 17, 2023 | 19.17 | 19.72 | 18.73 | 19.51 | 4,055,565 | +0.17(+0.86%) |
Jul 14, 2023 | 19.43 | 19.46 | 18.88 | 19.34 | 3,606,562 | -0.15(-0.75%) |
Jul 13, 2023 | 19.62 | 19.62 | 19.12 | 19.49 | 2,778,644 | -0.06(-0.30%) |
Jul 12, 2023 | 20.37 | 20.49 | 19.44 | 19.54 | 3,570,787 | -0.42(-2.10%) |
Jul 11, 2023 | 19.03 | 19.99 | 18.90 | 19.96 | 5,591,337 | +1.10(+5.84%) |
Jul 10, 2023 | 18.71 | 19.09 | 18.58 | 18.86 | 3,956,445 | -0.02(-0.10%) |
Jul 07, 2023 | 18.91 | 19.44 | 18.83 | 18.88 | 3,670,780 | +0.04(+0.21%) |
Jul 06, 2023 | 19.27 | 19.35 | 18.48 | 18.84 | 5,266,821 | -0.71(-3.64%) |
Jul 05, 2023 | 19.92 | 20.00 | 19.47 | 19.55 | 3,611,607 | -0.57(-2.81%) |
Jul 03, 2023 | 20.07 | 20.39 | 19.55 | 20.12 | 3,500,063 | +0.16(+0.78%) |
Jun 30, 2023 | 19.73 | 19.99 | 19.17 | 19.96 | 4,777,480 | +0.28(+1.44%) |
Jun 29, 2023 | 19.10 | 19.69 | 19.01 | 19.68 | 4,074,781 | +0.73(+3.86%) |
Jun 28, 2023 | 18.81 | 18.98 | 18.56 | 18.95 | 3,960,780 | +0.13(+0.67%) |
Jun 27, 2023 | 17.86 | 18.89 | 17.79 | 18.82 | 3,530,377 | +1.02(+5.75%) |
Jun 26, 2023 | 17.75 | 18.13 | 17.67 | 17.80 | 3,161,480 | +0.08(+0.44%) |
Jun 23, 2023 | 17.42 | 17.95 | 17.37 | 17.72 | 4,513,822 | +0.02(+0.11%) |
Jun 22, 2023 | 17.85 | 17.98 | 17.69 | 17.70 | 2,168,181 | -0.31(-1.73%) |
Jun 21, 2023 | 18.35 | 18.48 | 17.98 | 18.01 | 3,467,904 | -0.45(-2.43%) |
Jun 20, 2023 | 18.46 | 18.60 | 18.16 | 18.46 | 3,168,090 | -0.13(-0.68%) |
Jun 16, 2023 | 18.91 | 19.11 | 18.42 | 18.59 | 8,211,617 | -0.30(-1.60%) |