Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.51 | 19.72 | 19.24 | 19.39 | 1,490,703 | -0.06(-0.29%) |
Aug 30, 2023 | 19.44 | 19.65 | 19.25 | 19.45 | 1,339,414 | -0.07(-0.34%) |
Aug 29, 2023 | 19.44 | 19.81 | 19.15 | 19.51 | 1,333,901 | +0.18(+0.93%) |
Aug 28, 2023 | 18.76 | 19.36 | 18.75 | 19.33 | 1,267,851 | +0.66(+3.55%) |
Aug 25, 2023 | 18.73 | 18.94 | 18.18 | 18.67 | 1,935,978 | -0.02(-0.10%) |
Aug 24, 2023 | 18.13 | 18.85 | 18.07 | 18.69 | 2,033,213 | +0.48(+2.65%) |
Aug 23, 2023 | 17.60 | 18.23 | 17.36 | 18.21 | 1,910,132 | +0.66(+3.76%) |
Aug 22, 2023 | 18.03 | 18.23 | 17.52 | 17.55 | 1,227,873 | -0.51(-2.83%) |
Aug 21, 2023 | 18.28 | 18.38 | 17.71 | 18.06 | 1,421,979 | -0.19(-1.02%) |
Aug 18, 2023 | 17.97 | 18.60 | 17.93 | 18.24 | 1,733,947 | +0.08(+0.46%) |
Aug 17, 2023 | 18.33 | 18.42 | 17.98 | 18.16 | 1,121,950 | -0.04(-0.20%) |
Aug 16, 2023 | 18.37 | 18.57 | 18.09 | 18.20 | 3,159,302 | -0.25(-1.36%) |
Aug 15, 2023 | 19.05 | 19.13 | 18.36 | 18.45 | 2,118,593 | -0.95(-4.89%) |
Aug 14, 2023 | 19.88 | 19.88 | 19.35 | 19.40 | 835,809 | -0.56(-2.79%) |
Aug 11, 2023 | 19.86 | 20.14 | 19.86 | 19.95 | 659,850 | -0.11(-0.56%) |
Aug 10, 2023 | 20.25 | 20.46 | 19.92 | 20.07 | 660,806 | +0.00(+0.00%) |
Aug 09, 2023 | 20.50 | 20.55 | 20.03 | 20.07 | 689,985 | -0.59(-2.88%) |
Aug 08, 2023 | 20.31 | 20.74 | 19.81 | 20.66 | 1,125,801 | -0.14(-0.67%) |
Aug 07, 2023 | 20.73 | 20.83 | 20.43 | 20.80 | 834,670 | +0.08(+0.40%) |
Aug 04, 2023 | 20.38 | 20.91 | 20.30 | 20.72 | 1,623,732 | +0.39(+1.92%) |
Aug 03, 2023 | 20.29 | 20.44 | 19.95 | 20.33 | 1,578,948 | +0.03(+0.14%) |
Aug 02, 2023 | 20.11 | 20.61 | 19.95 | 20.30 | 1,448,119 | -0.21(-1.02%) |
Aug 01, 2023 | 20.58 | 20.58 | 19.98 | 20.51 | 1,421,364 | -0.26(-1.27%) |
Jul 31, 2023 | 20.75 | 21.10 | 20.60 | 20.77 | 1,986,517 | +0.10(+0.49%) |
Jul 28, 2023 | 20.54 | 21.00 | 20.34 | 20.67 | 1,767,912 | +0.40(+1.97%) |
Jul 27, 2023 | 21.30 | 21.30 | 20.08 | 20.27 | 1,722,332 | -0.76(-3.62%) |
Jul 26, 2023 | 20.50 | 21.13 | 20.35 | 21.03 | 2,594,101 | +0.80(+3.95%) |
Jul 25, 2023 | 20.71 | 21.03 | 20.17 | 20.23 | 3,456,252 | -0.35(-1.72%) |
Jul 24, 2023 | 19.56 | 20.63 | 19.56 | 20.59 | 2,951,231 | +0.91(+4.63%) |
Jul 21, 2023 | 20.47 | 20.51 | 19.55 | 19.68 | 3,013,253 | -0.71(-3.47%) |
Jul 20, 2023 | 19.98 | 20.62 | 18.89 | 20.38 | 6,044,777 | -1.51(-6.88%) |
Jul 19, 2023 | 21.61 | 22.07 | 21.28 | 21.89 | 2,518,347 | +0.51(+2.39%) |
Jul 18, 2023 | 20.48 | 21.52 | 20.46 | 21.38 | 1,914,538 | +0.88(+4.31%) |
Jul 17, 2023 | 19.98 | 20.52 | 19.86 | 20.49 | 1,986,414 | +0.43(+2.13%) |
Jul 14, 2023 | 21.02 | 21.02 | 20.02 | 20.07 | 1,947,343 | -0.83(-3.96%) |
Jul 13, 2023 | 20.23 | 20.95 | 20.11 | 20.89 | 2,195,348 | +0.85(+4.22%) |
Jul 12, 2023 | 20.10 | 20.30 | 19.81 | 20.05 | 2,061,438 | +0.49(+2.52%) |
Jul 11, 2023 | 19.42 | 19.64 | 18.87 | 19.55 | 1,880,574 | +0.28(+1.45%) |
Jul 10, 2023 | 19.08 | 19.68 | 19.05 | 19.28 | 2,256,393 | +0.00(+0.00%) |
Jul 07, 2023 | 18.65 | 19.47 | 18.65 | 19.28 | 3,145,094 | +0.72(+3.91%) |
Jul 06, 2023 | 18.84 | 18.89 | 18.26 | 18.55 | 2,096,474 | -0.50(-2.63%) |
Jul 05, 2023 | 19.10 | 19.39 | 18.84 | 19.05 | 1,601,600 | -0.35(-1.82%) |
Jul 03, 2023 | 18.86 | 19.53 | 18.86 | 19.41 | 972,763 | +0.56(+2.96%) |
Jun 30, 2023 | 19.09 | 19.27 | 18.61 | 18.85 | 2,056,041 | -0.03(-0.15%) |
Jun 29, 2023 | 18.96 | 19.23 | 18.83 | 18.88 | 1,710,473 | +0.10(+0.54%) |
Jun 28, 2023 | 19.00 | 19.09 | 18.57 | 18.77 | 1,587,219 | -0.30(-1.56%) |
Jun 27, 2023 | 19.14 | 19.43 | 18.87 | 19.07 | 2,276,458 | -0.01(-0.05%) |
Jun 26, 2023 | 19.17 | 19.61 | 18.98 | 19.08 | 1,680,007 | +0.05(+0.24%) |
Jun 23, 2023 | 19.23 | 19.50 | 18.96 | 19.03 | 2,656,264 | -0.46(-2.34%) |
Jun 22, 2023 | 20.08 | 20.08 | 19.32 | 19.49 | 1,550,898 | -0.72(-3.54%) |
Jun 21, 2023 | 20.51 | 20.64 | 20.19 | 20.21 | 1,195,916 | -0.50(-2.42%) |
Jun 20, 2023 | 20.95 | 20.96 | 20.45 | 20.71 | 1,248,333 | -0.30(-1.42%) |
Jun 16, 2023 | 21.30 | 21.30 | 20.60 | 21.00 | 2,670,995 | -0.39(-1.82%) |