Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.92 | 19.04 | 18.64 | 18.92 | 3,533,947 | +0.04(+0.21%) |
Aug 30, 2023 | 18.72 | 19.20 | 18.65 | 18.88 | 4,622,247 | +0.18(+0.96%) |
Aug 29, 2023 | 18.49 | 18.78 | 18.27 | 18.70 | 3,183,843 | +0.23(+1.24%) |
Aug 28, 2023 | 18.06 | 18.54 | 17.99 | 18.47 | 4,314,105 | +0.47(+2.59%) |
Aug 25, 2023 | 18.10 | 18.17 | 17.82 | 18.01 | 2,772,397 | +0.09(+0.50%) |
Aug 24, 2023 | 18.15 | 18.39 | 17.91 | 17.92 | 2,911,946 | -0.37(-2.01%) |
Aug 23, 2023 | 17.77 | 18.46 | 17.63 | 18.28 | 2,544,192 | +0.24(+1.32%) |
Aug 22, 2023 | 18.24 | 18.30 | 18.00 | 18.05 | 2,764,417 | -0.16(-0.87%) |
Aug 21, 2023 | 18.21 | 18.38 | 17.89 | 18.20 | 2,343,881 | +0.10(+0.55%) |
Aug 18, 2023 | 17.65 | 18.20 | 17.61 | 18.10 | 2,173,821 | +0.27(+1.50%) |
Aug 17, 2023 | 18.44 | 18.52 | 17.81 | 17.84 | 3,761,863 | -0.34(-1.85%) |
Aug 16, 2023 | 18.33 | 18.78 | 18.16 | 18.17 | 4,656,306 | +0.11(+0.60%) |
Aug 15, 2023 | 18.24 | 18.36 | 18.05 | 18.06 | 5,730,706 | -0.30(-1.62%) |
Aug 14, 2023 | 18.52 | 18.65 | 18.33 | 18.36 | 2,179,253 | -0.29(-1.54%) |
Aug 11, 2023 | 18.31 | 18.65 | 18.24 | 18.65 | 3,447,799 | +0.35(+1.89%) |
Aug 10, 2023 | 17.99 | 18.49 | 17.99 | 18.30 | 4,903,911 | +0.18(+0.98%) |
Aug 09, 2023 | 18.33 | 18.40 | 18.09 | 18.12 | 3,731,335 | +0.19(+1.05%) |
Aug 08, 2023 | 17.64 | 18.09 | 17.57 | 17.94 | 12,521,216 | -0.10(-0.55%) |
Aug 07, 2023 | 18.24 | 18.33 | 17.85 | 18.04 | 3,269,064 | -0.11(-0.60%) |
Aug 04, 2023 | 18.22 | 18.29 | 17.97 | 18.14 | 3,130,482 | +0.06(+0.33%) |
Aug 03, 2023 | 17.83 | 18.26 | 17.81 | 18.08 | 3,581,390 | +0.25(+1.39%) |
Aug 02, 2023 | 17.84 | 17.95 | 17.35 | 17.84 | 6,434,342 | +0.10(+0.56%) |
Aug 01, 2023 | 17.75 | 17.99 | 17.59 | 17.74 | 7,218,711 | -0.44(-2.40%) |
Jul 31, 2023 | 18.43 | 18.63 | 18.03 | 18.17 | 7,777,007 | -0.18(-0.97%) |
Jul 28, 2023 | 17.39 | 18.44 | 17.39 | 18.35 | 7,855,788 | +0.95(+5.47%) |
Jul 27, 2023 | 18.63 | 18.98 | 17.21 | 17.40 | 14,257,276 | -1.18(-6.35%) |
Jul 26, 2023 | 17.99 | 18.64 | 17.99 | 18.58 | 10,839,989 | +0.38(+2.07%) |
Jul 25, 2023 | 17.67 | 18.27 | 17.47 | 18.20 | 6,379,910 | +0.55(+3.14%) |
Jul 24, 2023 | 17.14 | 17.66 | 17.04 | 17.65 | 7,169,138 | +0.41(+2.36%) |
Jul 21, 2023 | 17.08 | 17.31 | 16.92 | 17.24 | 7,574,274 | -0.07(-0.40%) |
Jul 20, 2023 | 17.55 | 17.88 | 17.21 | 17.31 | 7,053,950 | -0.52(-2.89%) |
Jul 19, 2023 | 17.10 | 17.93 | 17.10 | 17.83 | 8,264,311 | -0.03(-0.17%) |
Jul 18, 2023 | 17.26 | 18.05 | 17.10 | 17.86 | 7,398,859 | +0.50(+2.85%) |
Jul 17, 2023 | 17.07 | 17.43 | 17.00 | 17.36 | 11,576,438 | +0.21(+1.21%) |
Jul 14, 2023 | 17.32 | 17.39 | 16.97 | 17.15 | 10,541,230 | -0.14(-0.80%) |
Jul 13, 2023 | 17.72 | 17.72 | 17.21 | 17.29 | 16,745,229 | -0.34(-1.91%) |
Jul 12, 2023 | 18.03 | 18.07 | 17.49 | 17.63 | 7,744,685 | -0.30(-1.66%) |
Jul 11, 2023 | 17.39 | 18.05 | 17.31 | 17.93 | 6,802,309 | +0.70(+4.09%) |
Jul 10, 2023 | 16.94 | 17.34 | 16.91 | 17.22 | 5,366,447 | +0.24(+1.40%) |
Jul 07, 2023 | 16.10 | 17.04 | 16.05 | 16.98 | 9,580,640 | +0.88(+5.48%) |
Jul 06, 2023 | 16.20 | 16.43 | 15.89 | 16.10 | 5,282,886 | -0.17(-1.03%) |
Jul 05, 2023 | 16.79 | 16.82 | 16.23 | 16.27 | 4,129,269 | -0.36(-2.15%) |
Jul 03, 2023 | 16.53 | 16.64 | 16.41 | 16.63 | 2,149,691 | +0.16(+0.96%) |
Jun 30, 2023 | 16.30 | 16.66 | 16.10 | 16.47 | 6,987,787 | +0.30(+1.84%) |
Jun 29, 2023 | 15.86 | 16.32 | 15.75 | 16.17 | 7,298,963 | +0.42(+2.64%) |
Jun 28, 2023 | 15.63 | 15.85 | 15.57 | 15.76 | 4,884,757 | +0.03(+0.19%) |
Jun 27, 2023 | 15.22 | 15.84 | 15.21 | 15.73 | 6,507,272 | +0.46(+2.98%) |
Jun 26, 2023 | 14.83 | 15.38 | 14.78 | 15.27 | 4,555,225 | +0.63(+4.33%) |
Jun 23, 2023 | 14.62 | 14.81 | 14.50 | 14.64 | 30,651,596 | -0.26(-1.73%) |
Jun 22, 2023 | 14.89 | 14.97 | 14.71 | 14.89 | 6,258,020 | -0.13(-0.86%) |
Jun 21, 2023 | 14.99 | 15.40 | 14.96 | 15.02 | 3,817,877 | -0.05(-0.33%) |
Jun 20, 2023 | 14.48 | 15.09 | 14.47 | 15.07 | 5,580,076 | +0.49(+3.33%) |
Jun 16, 2023 | 14.60 | 14.72 | 14.46 | 14.59 | 5,076,757 | +0.01(+0.07%) |
Jun 15, 2023 | 14.65 | 14.85 | 14.57 | 14.58 | 3,336,587 | -0.13(-0.88%) |
Jun 14, 2023 | 14.74 | 14.90 | 14.42 | 14.71 | 6,889,056 | +0.15(+1.02%) |
Jun 13, 2023 | 14.71 | 15.01 | 14.54 | 14.56 | 4,757,876 | +0.12(+0.82%) |
Jun 12, 2023 | 14.44 | 14.66 | 14.10 | 14.44 | 4,424,523 | -0.35(-2.35%) |
Jun 09, 2023 | 14.71 | 15.08 | 14.65 | 14.78 | 3,621,316 | +0.06(+0.40%) |
Jun 08, 2023 | 14.67 | 14.91 | 14.57 | 14.73 | 3,716,154 | +0.04(+0.27%) |
Jun 07, 2023 | 14.35 | 14.85 | 14.31 | 14.69 | 5,942,528 | +0.55(+3.93%) |
Jun 06, 2023 | 14.13 | 14.54 | 13.99 | 14.13 | 3,780,724 | -0.20(-1.38%) |
Jun 05, 2023 | 14.56 | 14.86 | 14.23 | 14.33 | 3,368,720 | -0.40(-2.69%) |
Jun 02, 2023 | 14.10 | 14.91 | 14.09 | 14.73 | 5,724,895 | +0.83(+5.99%) |