Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.20 | 18.50 | 17.70 | 17.72 | 2,391,150 | -0.61(-3.33%) |
Aug 30, 2023 | 17.63 | 18.43 | 17.45 | 18.33 | 3,106,674 | +0.74(+4.21%) |
Aug 29, 2023 | 17.12 | 17.81 | 16.95 | 17.59 | 1,519,871 | +0.56(+3.29%) |
Aug 28, 2023 | 17.41 | 17.99 | 17.00 | 17.03 | 2,015,595 | -0.19(-1.10%) |
Aug 25, 2023 | 16.69 | 17.34 | 16.62 | 17.22 | 2,116,625 | +0.50(+2.99%) |
Aug 24, 2023 | 17.08 | 17.24 | 16.42 | 16.72 | 3,197,061 | -0.44(-2.56%) |
Aug 23, 2023 | 16.89 | 17.29 | 16.86 | 17.16 | 1,831,772 | +0.27(+1.60%) |
Aug 22, 2023 | 17.22 | 17.65 | 16.80 | 16.89 | 2,371,207 | -0.24(-1.40%) |
Aug 21, 2023 | 17.63 | 17.70 | 17.05 | 17.13 | 2,311,438 | -0.62(-3.49%) |
Aug 18, 2023 | 17.62 | 18.04 | 17.51 | 17.75 | 1,568,010 | -0.03(-0.17%) |
Aug 17, 2023 | 17.65 | 17.91 | 17.09 | 17.78 | 2,098,549 | -0.07(-0.39%) |
Aug 16, 2023 | 18.27 | 18.35 | 17.74 | 17.85 | 1,250,890 | -0.43(-2.35%) |
Aug 15, 2023 | 18.38 | 18.45 | 17.85 | 18.28 | 2,175,548 | -0.40(-2.14%) |
Aug 14, 2023 | 18.57 | 19.02 | 18.30 | 18.68 | 1,596,855 | -0.03(-0.16%) |
Aug 11, 2023 | 18.93 | 18.98 | 18.26 | 18.71 | 2,109,604 | -0.41(-2.14%) |
Aug 10, 2023 | 19.47 | 19.68 | 19.11 | 19.12 | 1,550,675 | -0.23(-1.19%) |
Aug 09, 2023 | 19.99 | 20.08 | 19.24 | 19.35 | 1,701,741 | -0.69(-3.44%) |
Aug 08, 2023 | 20.00 | 20.21 | 19.68 | 20.04 | 1,508,612 | -0.10(-0.50%) |
Aug 07, 2023 | 18.98 | 20.81 | 18.88 | 20.14 | 2,304,851 | +0.67(+3.44%) |
Aug 04, 2023 | 19.60 | 21.52 | 19.18 | 19.47 | 6,191,474 | +0.41(+2.15%) |
Aug 03, 2023 | 19.33 | 19.38 | 18.74 | 19.06 | 3,564,887 | -0.27(-1.40%) |
Aug 02, 2023 | 18.37 | 19.43 | 18.36 | 19.33 | 3,158,150 | +1.03(+5.63%) |
Aug 01, 2023 | 19.13 | 19.13 | 18.11 | 18.30 | 2,391,440 | -0.85(-4.44%) |
Jul 31, 2023 | 18.95 | 19.23 | 18.65 | 19.15 | 2,347,283 | +0.28(+1.48%) |
Jul 28, 2023 | 19.21 | 19.42 | 18.47 | 18.87 | 1,877,128 | +0.12(+0.64%) |
Jul 27, 2023 | 19.12 | 19.36 | 18.67 | 18.75 | 2,169,338 | -0.29(-1.52%) |
Jul 26, 2023 | 18.60 | 19.42 | 18.48 | 19.04 | 2,205,069 | +0.30(+1.60%) |
Jul 25, 2023 | 18.27 | 18.80 | 18.23 | 18.74 | 3,029,367 | +0.54(+2.97%) |
Jul 24, 2023 | 18.33 | 18.68 | 18.19 | 18.20 | 1,814,514 | -0.14(-0.76%) |
Jul 21, 2023 | 18.13 | 18.41 | 17.84 | 18.34 | 2,317,269 | +0.38(+2.12%) |
Jul 20, 2023 | 18.08 | 18.17 | 17.72 | 17.96 | 3,083,070 | -0.19(-1.05%) |
Jul 19, 2023 | 17.54 | 18.58 | 17.50 | 18.15 | 4,711,499 | +0.70(+4.01%) |
Jul 18, 2023 | 17.07 | 17.57 | 17.00 | 17.45 | 2,482,926 | +0.48(+2.83%) |
Jul 17, 2023 | 16.70 | 17.24 | 16.68 | 16.97 | 2,118,156 | +0.27(+1.62%) |
Jul 14, 2023 | 16.68 | 16.88 | 16.55 | 16.70 | 2,950,973 | +0.20(+1.21%) |
Jul 13, 2023 | 17.24 | 17.27 | 16.48 | 16.50 | 2,268,768 | -0.64(-3.73%) |
Jul 12, 2023 | 17.49 | 17.49 | 16.56 | 17.14 | 3,358,726 | -0.20(-1.15%) |
Jul 11, 2023 | 17.24 | 17.52 | 16.98 | 17.34 | 1,419,904 | +0.07(+0.41%) |
Jul 10, 2023 | 16.52 | 17.57 | 16.51 | 17.27 | 2,691,160 | +0.73(+4.41%) |
Jul 07, 2023 | 16.68 | 16.99 | 16.45 | 16.54 | 1,332,867 | -0.13(-0.78%) |
Jul 06, 2023 | 17.09 | 17.14 | 16.50 | 16.67 | 3,167,130 | -0.59(-3.42%) |
Jul 05, 2023 | 16.87 | 17.31 | 16.47 | 17.26 | 2,680,010 | +0.37(+2.19%) |
Jul 03, 2023 | 17.43 | 17.49 | 16.74 | 16.89 | 1,220,023 | -0.45(-2.60%) |
Jun 30, 2023 | 17.49 | 17.66 | 17.19 | 17.34 | 1,944,523 | +0.19(+1.11%) |
Jun 29, 2023 | 17.40 | 17.57 | 17.02 | 17.15 | 3,251,217 | -0.29(-1.66%) |
Jun 28, 2023 | 16.74 | 17.46 | 16.62 | 17.44 | 3,071,842 | +0.72(+4.31%) |
Jun 27, 2023 | 16.53 | 16.72 | 16.03 | 16.72 | 4,206,262 | +0.08(+0.48%) |
Jun 26, 2023 | 16.96 | 17.25 | 16.61 | 16.64 | 2,970,324 | -0.45(-2.63%) |
Jun 23, 2023 | 16.66 | 17.10 | 16.57 | 17.09 | 5,013,314 | +0.35(+2.09%) |
Jun 22, 2023 | 16.98 | 17.02 | 16.65 | 16.74 | 2,068,336 | -0.33(-1.93%) |
Jun 21, 2023 | 17.05 | 17.22 | 16.72 | 17.07 | 3,088,710 | -0.16(-0.93%) |
Jun 20, 2023 | 17.18 | 17.36 | 16.90 | 17.23 | 4,461,885 | -0.13(-0.75%) |
Jun 16, 2023 | 18.86 | 18.86 | 17.18 | 17.36 | 5,282,506 | -1.35(-7.22%) |
Jun 15, 2023 | 18.72 | 19.11 | 18.22 | 18.71 | 3,753,075 | -0.02(-0.11%) |
Jun 14, 2023 | 18.60 | 19.32 | 17.28 | 18.73 | 12,321,030 | -2.34(-11.11%) |
Jun 13, 2023 | 20.99 | 21.20 | 20.77 | 21.07 | 1,831,898 | +0.07(+0.33%) |
Jun 12, 2023 | 20.99 | 21.29 | 20.81 | 21.00 | 1,392,751 | +0.23(+1.11%) |
Jun 09, 2023 | 21.00 | 21.26 | 20.56 | 20.77 | 1,544,226 | -0.22(-1.05%) |
Jun 08, 2023 | 20.57 | 21.15 | 20.52 | 20.99 | 1,630,385 | +0.46(+2.24%) |
Jun 07, 2023 | 20.90 | 21.15 | 20.42 | 20.53 | 1,954,114 | -0.22(-1.06%) |
Jun 06, 2023 | 20.46 | 20.91 | 20.42 | 20.75 | 1,647,189 | +0.04(+0.19%) |
Jun 05, 2023 | 20.33 | 21.11 | 20.15 | 20.71 | 2,525,429 | +0.49(+2.42%) |
Jun 02, 2023 | 19.44 | 20.23 | 19.34 | 20.22 | 2,860,232 | +0.95(+4.93%) |