Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.01 | 46.86 | 45.59 | 45.87 | 504,502 | -0.38(-0.82%) |
Aug 30, 2023 | 44.99 | 46.77 | 44.29 | 46.25 | 412,621 | +0.97(+2.14%) |
Aug 29, 2023 | 41.87 | 45.46 | 41.78 | 45.28 | 729,735 | +3.56(+8.53%) |
Aug 28, 2023 | 39.45 | 41.72 | 39.45 | 41.72 | 376,321 | +2.30(+5.83%) |
Aug 25, 2023 | 39.52 | 39.92 | 39.17 | 39.42 | 264,651 | -0.50(-1.25%) |
Aug 24, 2023 | 39.67 | 40.24 | 39.26 | 39.92 | 252,915 | +0.06(+0.15%) |
Aug 23, 2023 | 39.76 | 40.50 | 39.37 | 39.86 | 262,253 | -0.15(-0.37%) |
Aug 22, 2023 | 39.76 | 40.39 | 39.50 | 40.01 | 343,629 | +0.13(+0.33%) |
Aug 21, 2023 | 40.45 | 41.48 | 39.83 | 39.88 | 562,646 | +0.13(+0.33%) |
Aug 18, 2023 | 39.21 | 40.43 | 38.66 | 39.75 | 844,476 | +0.24(+0.61%) |
Aug 17, 2023 | 39.27 | 39.71 | 37.92 | 39.51 | 843,334 | -0.01(-0.03%) |
Aug 16, 2023 | 39.68 | 40.88 | 39.50 | 39.52 | 757,668 | -0.26(-0.65%) |
Aug 15, 2023 | 39.78 | 40.69 | 38.66 | 39.78 | 447,649 | -0.38(-0.95%) |
Aug 14, 2023 | 39.22 | 40.35 | 39.12 | 40.16 | 731,377 | +0.65(+1.65%) |
Aug 11, 2023 | 38.00 | 39.71 | 37.77 | 39.51 | 849,032 | +1.44(+3.78%) |
Aug 10, 2023 | 37.98 | 38.81 | 37.52 | 38.07 | 417,041 | +0.54(+1.44%) |
Aug 09, 2023 | 38.50 | 39.29 | 36.76 | 37.53 | 1,196,078 | -0.89(-2.32%) |
Aug 08, 2023 | 34.95 | 39.38 | 33.51 | 38.42 | 2,752,247 | +7.16(+22.90%) |
Aug 07, 2023 | 33.00 | 33.74 | 30.94 | 31.26 | 1,736,770 | -2.50(-7.41%) |
Aug 04, 2023 | 25.65 | 35.00 | 25.00 | 33.76 | 7,528,488 | +16.26(+92.91%) |
Aug 03, 2023 | 17.40 | 17.63 | 17.04 | 17.50 | 231,638 | +0.13(+0.75%) |
Aug 02, 2023 | 17.43 | 17.51 | 16.95 | 17.37 | 197,231 | -0.11(-0.63%) |
Aug 01, 2023 | 17.61 | 17.72 | 17.10 | 17.48 | 205,031 | -0.23(-1.30%) |
Jul 31, 2023 | 18.00 | 18.25 | 17.56 | 17.71 | 200,793 | -0.17(-0.95%) |
Jul 28, 2023 | 17.86 | 18.17 | 17.79 | 17.88 | 215,577 | +0.18(+1.02%) |
Jul 27, 2023 | 18.87 | 18.93 | 17.69 | 17.70 | 150,703 | -1.05(-5.60%) |
Jul 26, 2023 | 18.60 | 18.77 | 18.32 | 18.75 | 178,068 | +0.08(+0.43%) |
Jul 25, 2023 | 17.85 | 18.68 | 17.70 | 18.67 | 253,347 | +0.95(+5.36%) |
Jul 24, 2023 | 17.28 | 17.82 | 17.28 | 17.72 | 321,697 | +0.34(+1.96%) |
Jul 21, 2023 | 17.93 | 17.97 | 17.36 | 17.38 | 232,501 | -0.47(-2.63%) |
Jul 20, 2023 | 17.97 | 17.97 | 17.35 | 17.85 | 299,532 | -0.13(-0.72%) |
Jul 19, 2023 | 17.30 | 18.01 | 17.05 | 17.98 | 274,014 | +1.16(+6.90%) |
Jul 18, 2023 | 16.24 | 17.26 | 16.24 | 16.82 | 307,931 | +0.98(+6.19%) |
Jul 17, 2023 | 15.80 | 16.38 | 15.64 | 15.84 | 468,016 | -0.40(-2.46%) |
Jul 14, 2023 | 17.45 | 17.45 | 16.16 | 16.24 | 426,941 | -1.25(-7.15%) |
Jul 13, 2023 | 17.92 | 17.92 | 17.31 | 17.49 | 276,028 | -0.41(-2.29%) |
Jul 12, 2023 | 17.70 | 18.16 | 17.51 | 17.90 | 209,122 | +0.33(+1.88%) |
Jul 11, 2023 | 17.76 | 17.77 | 17.14 | 17.57 | 231,699 | -0.20(-1.13%) |
Jul 10, 2023 | 18.70 | 18.80 | 17.74 | 17.77 | 242,180 | -0.85(-4.56%) |
Jul 07, 2023 | 18.04 | 18.66 | 17.76 | 18.62 | 356,829 | +0.58(+3.22%) |
Jul 06, 2023 | 17.40 | 18.06 | 17.10 | 18.04 | 445,435 | +0.50(+2.85%) |
Jul 05, 2023 | 17.77 | 18.04 | 17.31 | 17.54 | 339,158 | -0.37(-2.07%) |
Jul 03, 2023 | 17.53 | 18.03 | 17.53 | 17.91 | 153,963 | +0.28(+1.59%) |
Jun 30, 2023 | 18.00 | 18.06 | 17.56 | 17.63 | 307,418 | -0.12(-0.68%) |
Jun 29, 2023 | 17.70 | 18.11 | 17.22 | 17.75 | 368,242 | +0.05(+0.28%) |
Jun 28, 2023 | 17.37 | 17.70 | 17.25 | 17.70 | 223,199 | +0.34(+1.96%) |
Jun 27, 2023 | 17.01 | 17.54 | 16.89 | 17.36 | 441,513 | +0.33(+1.94%) |
Jun 26, 2023 | 16.13 | 17.06 | 16.11 | 17.03 | 296,831 | +0.92(+5.71%) |
Jun 23, 2023 | 15.61 | 16.49 | 15.58 | 16.11 | 2,526,603 | +0.49(+3.14%) |
Jun 22, 2023 | 15.88 | 16.03 | 15.15 | 15.62 | 420,805 | -0.22(-1.39%) |
Jun 21, 2023 | 16.00 | 16.05 | 15.77 | 15.84 | 279,092 | -0.27(-1.68%) |
Jun 20, 2023 | 16.07 | 16.18 | 15.78 | 16.11 | 380,001 | -0.06(-0.37%) |
Jun 16, 2023 | 16.60 | 16.60 | 15.91 | 16.17 | 334,522 | -0.35(-2.12%) |
Jun 15, 2023 | 16.02 | 16.59 | 16.02 | 16.52 | 240,439 | +0.41(+2.55%) |
Jun 14, 2023 | 16.55 | 16.90 | 16.00 | 16.11 | 262,735 | -0.47(-2.83%) |
Jun 13, 2023 | 16.85 | 17.13 | 16.40 | 16.58 | 349,795 | -0.13(-0.78%) |
Jun 12, 2023 | 15.63 | 16.73 | 15.63 | 16.71 | 494,790 | +0.95(+6.03%) |
Jun 09, 2023 | 15.86 | 15.94 | 15.59 | 15.76 | 523,477 | -0.05(-0.32%) |
Jun 08, 2023 | 15.65 | 15.87 | 15.20 | 15.81 | 454,785 | +0.11(+0.70%) |
Jun 07, 2023 | 15.25 | 15.80 | 15.25 | 15.70 | 369,409 | +0.52(+3.43%) |
Jun 06, 2023 | 14.45 | 15.19 | 14.15 | 15.18 | 509,583 | +0.68(+4.69%) |
Jun 05, 2023 | 14.87 | 15.13 | 14.50 | 14.50 | 489,510 | -0.26(-1.76%) |
Jun 02, 2023 | 14.18 | 14.79 | 13.79 | 14.76 | 598,237 | +0.53(+3.72%) |