Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.90 | 31.90 | 30.50 | 31.85 | 33,619 | +0.00(+0.00%) |
Sep 28, 2023 | 31.90 | 32.00 | 31.10 | 31.85 | 74,611 | -0.04(-0.13%) |
Sep 27, 2023 | 31.75 | 31.89 | 30.30 | 31.89 | 43,291 | +0.65(+2.08%) |
Sep 26, 2023 | 31.49 | 31.99 | 30.25 | 31.24 | 44,340 | -0.03(-0.10%) |
Sep 25, 2023 | 30.87 | 31.98 | 31.27 | 31.27 | 75,199 | -0.23(-0.73%) |
Sep 22, 2023 | 29.56 | 31.69 | 29.37 | 31.50 | 42,944 | +2.30(+7.88%) |
Sep 21, 2023 | 30.39 | 30.70 | 29.00 | 29.20 | 76,101 | -1.61(-5.23%) |
Sep 20, 2023 | 31.00 | 31.50 | 29.60 | 30.81 | 56,210 | -0.34(-1.09%) |
Sep 19, 2023 | 31.46 | 31.46 | 30.21 | 31.15 | 30,621 | -0.31(-0.99%) |
Sep 18, 2023 | 31.43 | 32.40 | 30.79 | 31.46 | 50,396 | -0.74(-2.30%) |
Sep 15, 2023 | 32.00 | 32.20 | 30.58 | 32.20 | 36,289 | +0.47(+1.48%) |
Sep 14, 2023 | 30.83 | 32.40 | 29.97 | 31.73 | 68,412 | +0.88(+2.85%) |
Sep 13, 2023 | 29.64 | 31.06 | 29.64 | 30.85 | 31,068 | +0.65(+2.15%) |
Sep 12, 2023 | 30.78 | 32.02 | 29.90 | 30.20 | 73,322 | -0.59(-1.92%) |
Sep 11, 2023 | 31.16 | 32.05 | 30.79 | 30.79 | 93,435 | -0.72(-2.28%) |
Sep 08, 2023 | 31.49 | 33.00 | 26.65 | 31.51 | 179,918 | -0.02(-0.06%) |
Sep 07, 2023 | 33.00 | 33.10 | 30.75 | 31.53 | 110,458 | -2.26(-6.69%) |
Sep 06, 2023 | 35.37 | 35.37 | 33.61 | 33.79 | 101,700 | -1.11(-3.18%) |
Sep 05, 2023 | 32.01 | 35.30 | 32.00 | 34.90 | 205,935 | +1.90(+5.76%) |
Sep 01, 2023 | 33.60 | 34.21 | 32.50 | 33.00 | 91,529 | -1.35(-3.93%) |
Aug 31, 2023 | 32.00 | 35.40 | 31.77 | 34.35 | 89,946 | +1.99(+6.15%) |
Aug 30, 2023 | 35.00 | 36.40 | 30.81 | 32.36 | 131,390 | -4.28(-11.68%) |
Aug 29, 2023 | 35.00 | 36.70 | 34.07 | 36.64 | 160,973 | +1.34(+3.80%) |
Aug 28, 2023 | 33.30 | 35.35 | 33.17 | 35.30 | 108,838 | +1.47(+4.35%) |
Aug 25, 2023 | 31.26 | 34.00 | 30.58 | 33.83 | 126,736 | +1.93(+6.05%) |
Aug 24, 2023 | 30.94 | 34.00 | 30.75 | 31.90 | 171,305 | +0.45(+1.43%) |
Aug 23, 2023 | 29.24 | 32.00 | 28.81 | 31.45 | 207,985 | +1.75(+5.89%) |
Aug 22, 2023 | 28.80 | 30.25 | 27.76 | 29.70 | 71,589 | -0.30(-1.00%) |
Aug 21, 2023 | 29.76 | 31.28 | 27.53 | 30.00 | 224,806 | -1.30(-4.15%) |
Aug 18, 2023 | 26.39 | 31.80 | 24.07 | 31.30 | 357,246 | +4.99(+18.97%) |
Aug 17, 2023 | 21.80 | 26.85 | 21.02 | 26.31 | 179,363 | +4.12(+18.57%) |
Aug 16, 2023 | 21.77 | 22.57 | 21.10 | 22.19 | 22,982 | +0.02(+0.09%) |
Aug 15, 2023 | 22.56 | 22.56 | 21.54 | 22.17 | 23,840 | -0.93(-4.03%) |
Aug 14, 2023 | 23.00 | 23.10 | 20.32 | 23.10 | 104,145 | -0.38(-1.62%) |
Aug 11, 2023 | 23.61 | 23.86 | 22.55 | 23.48 | 12,381 | -1.02(-4.16%) |
Aug 10, 2023 | 22.90 | 24.50 | 22.84 | 24.50 | 59,169 | +1.44(+6.24%) |
Aug 09, 2023 | 22.75 | 23.13 | 22.01 | 23.06 | 27,505 | +0.52(+2.31%) |
Aug 08, 2023 | 22.90 | 22.99 | 21.89 | 22.54 | 17,239 | +0.00(+0.00%) |
Aug 07, 2023 | 23.83 | 24.25 | 22.04 | 22.54 | 46,692 | -1.71(-7.05%) |
Aug 04, 2023 | 21.77 | 24.25 | 21.32 | 24.25 | 46,884 | +2.33(+10.63%) |
Aug 03, 2023 | 21.01 | 22.47 | 21.01 | 21.92 | 21,690 | +0.82(+3.89%) |
Aug 02, 2023 | 20.75 | 21.89 | 20.75 | 21.10 | 31,760 | -0.71(-3.26%) |
Aug 01, 2023 | 22.70 | 22.70 | 20.66 | 21.81 | 44,307 | -1.41(-6.07%) |
Jul 31, 2023 | 23.99 | 23.99 | 21.00 | 23.22 | 66,578 | -0.88(-3.65%) |
Jul 28, 2023 | 20.54 | 24.50 | 20.54 | 24.10 | 91,310 | +3.55(+17.27%) |
Jul 27, 2023 | 18.62 | 20.70 | 18.62 | 20.55 | 55,069 | +1.93(+10.37%) |
Jul 26, 2023 | 18.10 | 19.15 | 17.81 | 18.62 | 121,366 | +0.72(+4.02%) |
Jul 25, 2023 | 18.00 | 18.77 | 17.40 | 17.90 | 141,046 | -0.30(-1.65%) |
Jul 24, 2023 | 17.50 | 18.74 | 17.50 | 18.20 | 284,852 | +0.73(+4.18%) |
Jul 21, 2023 | 15.91 | 18.50 | 15.91 | 17.47 | 104,457 | +1.55(+9.74%) |
Jul 20, 2023 | 15.99 | 16.50 | 15.00 | 15.92 | 114,592 | -0.08(-0.50%) |
Jul 19, 2023 | 14.49 | 16.20 | 14.44 | 16.00 | 57,366 | +1.60(+11.11%) |
Jul 18, 2023 | 14.15 | 16.50 | 14.15 | 14.40 | 219,861 | -0.05(-0.35%) |
Jul 17, 2023 | 13.55 | 14.59 | 13.55 | 14.45 | 23,407 | +1.01(+7.51%) |
Jul 14, 2023 | 12.66 | 13.49 | 12.66 | 13.44 | 14,139 | +0.50(+3.86%) |
Jul 13, 2023 | 12.92 | 13.86 | 12.65 | 12.94 | 41,313 | +0.40(+3.19%) |
Jul 12, 2023 | 13.13 | 13.13 | 12.53 | 12.54 | 4,448 | +0.01(+0.08%) |
Jul 11, 2023 | 12.84 | 13.13 | 12.53 | 12.53 | 10,501 | -0.29(-2.22%) |
Jul 10, 2023 | 12.97 | 13.45 | 12.81 | 12.81 | 7,983 | -0.46(-3.43%) |
Jul 07, 2023 | 13.43 | 14.15 | 12.88 | 13.27 | 12,486 | +0.15(+1.14%) |
Jul 06, 2023 | 14.05 | 14.05 | 12.61 | 13.12 | 47,028 | -0.92(-6.57%) |
Jul 05, 2023 | 14.62 | 14.88 | 13.54 | 14.04 | 45,270 | -0.26(-1.80%) |