Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.20 | 14.65 | 13.73 | 14.02 | 14,321,164 | +0.39(+2.86%) |
Aug 30, 2023 | 13.34 | 14.40 | 13.30 | 13.63 | 15,128,146 | +0.31(+2.33%) |
Aug 29, 2023 | 13.71 | 13.98 | 12.92 | 13.32 | 20,538,714 | -0.65(-4.65%) |
Aug 28, 2023 | 13.50 | 14.74 | 12.86 | 13.97 | 58,406,856 | +4.31(+44.62%) |
Aug 25, 2023 | 9.300 | 10.36 | 9.060 | 9.660 | 20,322,268 | -2.20(-18.55%) |
Aug 24, 2023 | 12.12 | 12.56 | 11.29 | 11.86 | 9,868,557 | -0.25(-2.06%) |
Aug 23, 2023 | 13.38 | 13.38 | 12.09 | 12.11 | 11,990,418 | -1.26(-9.42%) |
Aug 22, 2023 | 12.79 | 13.41 | 12.23 | 13.37 | 11,494,573 | +0.33(+2.53%) |
Aug 21, 2023 | 13.51 | 13.59 | 12.34 | 13.04 | 13,632,095 | -0.73(-5.30%) |
Aug 18, 2023 | 13.33 | 14.20 | 12.41 | 13.77 | 34,161,412 | +1.74(+14.46%) |
Aug 17, 2023 | 10.36 | 12.44 | 10.05 | 12.03 | 45,280,780 | -2.18(-15.34%) |
Aug 16, 2023 | 14.90 | 16.82 | 12.94 | 14.21 | 36,505,880 | -0.21(-1.49%) |
Aug 15, 2023 | 20.01 | 20.56 | 14.13 | 14.42 | 30,970,272 | -6.51(-31.08%) |
Aug 14, 2023 | 19.51 | 21.90 | 18.24 | 20.93 | 23,606,980 | -10.67(-33.77%) |
Aug 11, 2023 | 32.09 | 32.54 | 31.47 | 31.60 | 2,555,595 | -0.37(-1.16%) |
Aug 10, 2023 | 34.57 | 34.69 | 31.69 | 31.97 | 2,823,323 | -2.55(-7.37%) |
Aug 09, 2023 | 34.58 | 35.10 | 34.32 | 34.52 | 736,016 | -0.19(-0.53%) |
Aug 08, 2023 | 35.74 | 35.75 | 34.28 | 34.70 | 1,097,540 | -1.74(-4.76%) |
Aug 07, 2023 | 36.33 | 36.80 | 36.09 | 36.44 | 477,624 | +0.26(+0.73%) |
Aug 04, 2023 | 36.79 | 37.12 | 36.08 | 36.17 | 432,517 | -0.61(-1.67%) |
Aug 03, 2023 | 37.28 | 37.68 | 36.77 | 36.79 | 378,846 | -0.65(-1.75%) |
Aug 02, 2023 | 37.06 | 37.68 | 36.96 | 37.44 | 339,201 | +0.22(+0.60%) |
Aug 01, 2023 | 37.33 | 37.77 | 37.12 | 37.22 | 340,819 | -0.22(-0.60%) |
Jul 31, 2023 | 38.05 | 38.14 | 37.23 | 37.44 | 685,911 | -0.47(-1.24%) |
Jul 28, 2023 | 38.19 | 38.31 | 37.71 | 37.91 | 294,742 | -0.09(-0.23%) |
Jul 27, 2023 | 38.56 | 38.78 | 37.93 | 38.00 | 339,287 | -0.73(-1.89%) |
Jul 26, 2023 | 38.57 | 39.17 | 38.51 | 38.73 | 466,005 | +0.14(+0.35%) |
Jul 25, 2023 | 38.24 | 38.64 | 38.06 | 38.59 | 435,807 | +0.24(+0.64%) |
Jul 24, 2023 | 38.46 | 38.48 | 38.02 | 38.35 | 285,472 | +0.02(+0.05%) |
Jul 21, 2023 | 38.48 | 38.61 | 38.17 | 38.33 | 406,186 | +0.04(+0.10%) |
Jul 20, 2023 | 37.81 | 38.34 | 37.54 | 38.29 | 430,989 | +0.62(+1.66%) |
Jul 19, 2023 | 37.01 | 37.68 | 37.01 | 37.67 | 494,163 | +0.71(+1.93%) |
Jul 18, 2023 | 37.06 | 37.42 | 36.50 | 36.95 | 399,005 | -0.03(-0.08%) |
Jul 17, 2023 | 36.77 | 37.27 | 36.36 | 36.98 | 509,238 | -0.02(-0.05%) |
Jul 14, 2023 | 36.60 | 37.05 | 36.29 | 37.00 | 693,239 | +0.36(+0.98%) |
Jul 13, 2023 | 36.15 | 36.65 | 36.12 | 36.64 | 481,050 | +0.44(+1.21%) |
Jul 12, 2023 | 35.98 | 36.32 | 35.60 | 36.20 | 428,267 | +0.49(+1.37%) |
Jul 11, 2023 | 35.59 | 35.75 | 35.45 | 35.72 | 312,960 | +0.20(+0.55%) |
Jul 10, 2023 | 35.40 | 36.07 | 35.25 | 35.52 | 485,622 | +0.18(+0.50%) |
Jul 07, 2023 | 35.10 | 35.56 | 35.06 | 35.34 | 688,611 | +0.07(+0.19%) |
Jul 06, 2023 | 35.31 | 35.52 | 34.95 | 35.28 | 484,227 | -0.26(-0.74%) |
Jul 05, 2023 | 35.40 | 35.93 | 35.27 | 35.54 | 474,900 | -0.03(-0.08%) |
Jul 03, 2023 | 35.30 | 35.71 | 35.20 | 35.57 | 141,397 | +0.26(+0.75%) |
Jun 30, 2023 | 35.36 | 35.46 | 34.98 | 35.31 | 260,121 | +0.05(+0.14%) |
Jun 29, 2023 | 34.87 | 35.38 | 34.87 | 35.26 | 258,270 | +0.22(+0.64%) |
Jun 28, 2023 | 35.72 | 35.72 | 34.94 | 35.03 | 426,601 | -0.62(-1.75%) |
Jun 27, 2023 | 35.54 | 35.86 | 35.39 | 35.66 | 280,042 | +0.07(+0.19%) |
Jun 26, 2023 | 35.41 | 35.87 | 35.19 | 35.59 | 303,174 | +0.37(+1.05%) |
Jun 23, 2023 | 35.80 | 36.00 | 35.04 | 35.22 | 541,762 | -0.58(-1.61%) |
Jun 22, 2023 | 36.12 | 36.12 | 35.52 | 35.79 | 375,217 | -0.19(-0.52%) |
Jun 21, 2023 | 36.18 | 36.43 | 35.75 | 35.98 | 398,126 | -0.40(-1.10%) |
Jun 20, 2023 | 36.56 | 36.79 | 36.07 | 36.38 | 336,048 | -0.30(-0.82%) |
Jun 16, 2023 | 36.91 | 37.09 | 36.52 | 36.68 | 782,899 | -0.13(-0.34%) |
Jun 15, 2023 | 36.50 | 36.85 | 36.38 | 36.81 | 264,232 | +0.30(+0.83%) |
Jun 14, 2023 | 37.17 | 37.30 | 36.39 | 36.51 | 384,584 | -0.56(-1.50%) |
Jun 13, 2023 | 36.48 | 37.29 | 36.24 | 37.06 | 463,500 | +0.43(+1.17%) |
Jun 12, 2023 | 36.90 | 36.95 | 36.48 | 36.63 | 363,455 | -0.28(-0.77%) |
Jun 09, 2023 | 37.25 | 37.29 | 36.75 | 36.91 | 318,944 | -0.26(-0.71%) |
Jun 08, 2023 | 37.22 | 37.36 | 36.93 | 37.18 | 434,446 | -0.03(-0.08%) |
Jun 07, 2023 | 36.13 | 37.30 | 35.87 | 37.21 | 515,390 | +1.27(+3.53%) |
Jun 06, 2023 | 35.47 | 36.06 | 35.13 | 35.94 | 565,175 | +0.65(+1.85%) |
Jun 05, 2023 | 35.53 | 35.79 | 35.07 | 35.29 | 348,714 | -0.59(-1.66%) |
Jun 02, 2023 | 34.61 | 35.94 | 34.61 | 35.88 | 396,163 | +1.20(+3.46%) |