Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.06 | 24.17 | 23.03 | 23.75 | 57,769,896 | +0.46(+1.97%) |
Aug 30, 2023 | 22.81 | 23.59 | 22.26 | 23.29 | 58,737,188 | +0.33(+1.43%) |
Aug 29, 2023 | 20.99 | 23.20 | 20.87 | 22.96 | 62,576,660 | +1.64(+7.70%) |
Aug 28, 2023 | 21.16 | 21.49 | 20.66 | 21.32 | 58,145,168 | +0.76(+3.68%) |
Aug 25, 2023 | 20.24 | 21.07 | 19.31 | 20.56 | 73,662,368 | +0.25(+1.22%) |
Aug 24, 2023 | 23.78 | 23.81 | 20.14 | 20.31 | 87,438,392 | -2.18(-9.69%) |
Aug 23, 2023 | 20.85 | 22.78 | 20.80 | 22.49 | 67,029,664 | +1.24(+5.85%) |
Aug 22, 2023 | 22.60 | 22.71 | 21.00 | 21.25 | 60,005,824 | -0.53(-2.42%) |
Aug 21, 2023 | 20.41 | 21.93 | 20.29 | 21.78 | 60,438,260 | +1.72(+8.59%) |
Aug 18, 2023 | 19.13 | 20.33 | 19.02 | 20.06 | 63,989,488 | +0.24(+1.21%) |
Aug 17, 2023 | 20.52 | 20.65 | 19.62 | 19.82 | 50,863,980 | -0.62(-3.02%) |
Aug 16, 2023 | 21.61 | 21.68 | 20.37 | 20.43 | 54,496,112 | -1.26(-5.83%) |
Aug 15, 2023 | 22.51 | 22.71 | 21.60 | 21.70 | 45,663,340 | -1.12(-4.93%) |
Aug 14, 2023 | 20.76 | 22.85 | 20.56 | 22.82 | 55,237,156 | +1.78(+8.47%) |
Aug 11, 2023 | 21.83 | 21.90 | 20.91 | 21.04 | 66,572,152 | -1.66(-7.32%) |
Aug 10, 2023 | 23.55 | 24.29 | 22.21 | 22.70 | 65,568,104 | -0.28(-1.21%) |
Aug 09, 2023 | 24.29 | 24.32 | 22.84 | 22.98 | 49,937,376 | -1.36(-5.60%) |
Aug 08, 2023 | 24.38 | 24.43 | 23.32 | 24.34 | 53,153,136 | -1.19(-4.68%) |
Aug 07, 2023 | 25.34 | 25.66 | 24.87 | 25.54 | 40,160,140 | +0.78(+3.13%) |
Aug 04, 2023 | 24.70 | 25.83 | 23.97 | 24.76 | 59,531,372 | -0.27(-1.07%) |
Aug 03, 2023 | 24.18 | 25.48 | 23.96 | 25.03 | 51,628,668 | -0.13(-0.51%) |
Aug 02, 2023 | 27.37 | 27.37 | 24.67 | 25.16 | 82,081,104 | -3.23(-11.39%) |
Aug 01, 2023 | 27.68 | 28.58 | 27.31 | 28.40 | 37,636,468 | +0.12(+0.42%) |
Jul 31, 2023 | 28.33 | 28.61 | 27.82 | 28.28 | 37,142,824 | +0.26(+0.92%) |
Jul 28, 2023 | 27.86 | 28.31 | 27.02 | 28.02 | 60,923,180 | +1.68(+6.39%) |
Jul 27, 2023 | 26.87 | 27.92 | 25.88 | 26.34 | 83,329,032 | +1.39(+5.59%) |
Jul 26, 2023 | 25.08 | 25.61 | 24.10 | 24.94 | 54,336,896 | -1.07(-4.10%) |
Jul 25, 2023 | 25.19 | 26.46 | 25.19 | 26.01 | 39,367,380 | +1.22(+4.94%) |
Jul 24, 2023 | 24.79 | 25.32 | 24.39 | 24.78 | 30,001,186 | -0.02(-0.08%) |
Jul 21, 2023 | 24.89 | 25.47 | 24.38 | 24.80 | 43,350,688 | +0.63(+2.59%) |
Jul 20, 2023 | 25.67 | 25.93 | 23.76 | 24.18 | 67,507,144 | -2.99(-10.99%) |
Jul 19, 2023 | 28.28 | 28.31 | 26.91 | 27.16 | 49,171,152 | -0.97(-3.43%) |
Jul 18, 2023 | 27.62 | 28.42 | 26.96 | 28.13 | 46,173,536 | +0.20(+0.71%) |
Jul 17, 2023 | 26.16 | 28.39 | 25.65 | 27.93 | 50,258,104 | +1.82(+6.98%) |
Jul 14, 2023 | 27.21 | 27.90 | 25.78 | 26.11 | 48,137,032 | -1.05(-3.85%) |
Jul 13, 2023 | 26.39 | 27.32 | 26.09 | 27.15 | 42,714,484 | +1.58(+6.19%) |
Jul 12, 2023 | 25.32 | 25.73 | 24.88 | 25.57 | 54,422,288 | +1.34(+5.55%) |
Jul 11, 2023 | 24.56 | 24.62 | 23.17 | 24.23 | 44,324,088 | +0.02(+0.08%) |
Jul 10, 2023 | 23.05 | 24.32 | 22.97 | 24.21 | 40,065,064 | +1.35(+5.92%) |
Jul 07, 2023 | 22.97 | 23.92 | 22.72 | 22.85 | 41,479,628 | -0.02(-0.09%) |
Jul 06, 2023 | 22.49 | 22.94 | 21.94 | 22.87 | 49,552,928 | -0.87(-3.65%) |
Jul 05, 2023 | 24.87 | 25.06 | 23.72 | 23.74 | 38,406,476 | -1.63(-6.43%) |
Jul 03, 2023 | 25.14 | 25.63 | 24.56 | 25.37 | 25,409,940 | +0.66(+2.66%) |
Jun 30, 2023 | 24.45 | 25.05 | 24.18 | 24.71 | 47,824,132 | +1.02(+4.28%) |
Jun 29, 2023 | 24.00 | 24.00 | 23.06 | 23.70 | 45,369,828 | +0.09(+0.38%) |
Jun 28, 2023 | 23.07 | 24.32 | 23.00 | 23.61 | 55,769,948 | -0.65(-2.67%) |
Jun 27, 2023 | 22.18 | 24.37 | 21.91 | 24.26 | 54,404,928 | +2.27(+10.32%) |
Jun 26, 2023 | 22.21 | 23.21 | 21.95 | 21.99 | 47,674,720 | +0.20(+0.91%) |
Jun 23, 2023 | 21.85 | 22.17 | 21.42 | 21.79 | 44,503,692 | -1.20(-5.24%) |
Jun 22, 2023 | 22.18 | 23.27 | 22.12 | 22.99 | 44,794,488 | +0.32(+1.40%) |
Jun 21, 2023 | 24.06 | 24.37 | 22.59 | 22.67 | 59,293,828 | -1.82(-7.44%) |
Jun 20, 2023 | 24.70 | 25.39 | 23.83 | 24.50 | 43,541,416 | -0.59(-2.34%) |
Jun 16, 2023 | 26.60 | 26.62 | 24.97 | 25.08 | 55,740,996 | -0.71(-2.74%) |