Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.75 | 19.27 | 18.52 | 18.95 | 777,107 | -0.31(-1.61%) |
Aug 30, 2023 | 19.05 | 19.80 | 19.04 | 19.26 | 318,119 | +0.17(+0.89%) |
Aug 29, 2023 | 18.49 | 19.37 | 18.20 | 19.09 | 420,724 | +0.55(+2.97%) |
Aug 28, 2023 | 18.04 | 18.71 | 18.04 | 18.54 | 168,617 | +0.19(+1.04%) |
Aug 25, 2023 | 18.25 | 18.54 | 18.00 | 18.35 | 151,373 | +0.15(+0.82%) |
Aug 24, 2023 | 18.14 | 18.41 | 17.87 | 18.20 | 189,908 | -0.10(-0.55%) |
Aug 23, 2023 | 18.27 | 18.44 | 18.22 | 18.30 | 116,801 | +0.01(+0.05%) |
Aug 22, 2023 | 18.14 | 18.43 | 17.94 | 18.29 | 177,824 | +0.25(+1.39%) |
Aug 21, 2023 | 17.79 | 18.39 | 17.63 | 18.04 | 200,328 | +0.25(+1.43%) |
Aug 18, 2023 | 17.88 | 18.32 | 17.76 | 17.79 | 235,161 | -0.27(-1.47%) |
Aug 17, 2023 | 18.68 | 18.89 | 18.00 | 18.05 | 400,528 | -0.66(-3.53%) |
Aug 16, 2023 | 18.69 | 18.99 | 18.37 | 18.71 | 252,638 | -0.02(-0.11%) |
Aug 15, 2023 | 18.77 | 19.13 | 18.11 | 18.73 | 239,421 | -0.20(-1.06%) |
Aug 14, 2023 | 18.67 | 19.09 | 18.51 | 18.93 | 269,216 | +0.18(+0.96%) |
Aug 11, 2023 | 18.18 | 18.91 | 17.99 | 18.75 | 357,491 | +0.49(+2.68%) |
Aug 10, 2023 | 18.16 | 18.83 | 17.88 | 18.26 | 428,599 | +0.08(+0.44%) |
Aug 09, 2023 | 17.96 | 18.73 | 17.82 | 18.18 | 499,493 | +0.36(+2.02%) |
Aug 08, 2023 | 20.50 | 21.03 | 17.80 | 17.82 | 773,625 | -2.62(-12.82%) |
Aug 07, 2023 | 20.46 | 20.99 | 20.14 | 20.44 | 324,458 | -0.45(-2.15%) |
Aug 04, 2023 | 22.20 | 22.80 | 20.87 | 20.89 | 343,586 | -1.40(-6.28%) |
Aug 03, 2023 | 21.80 | 22.42 | 21.76 | 22.29 | 221,327 | +0.31(+1.41%) |
Aug 02, 2023 | 22.34 | 22.79 | 21.96 | 21.98 | 270,063 | -0.83(-3.64%) |
Aug 01, 2023 | 22.74 | 23.02 | 22.43 | 22.81 | 117,232 | -0.10(-0.44%) |
Jul 31, 2023 | 23.01 | 23.33 | 22.67 | 22.91 | 230,624 | -0.10(-0.43%) |
Jul 28, 2023 | 22.48 | 23.31 | 22.48 | 23.01 | 182,363 | +0.58(+2.59%) |
Jul 27, 2023 | 22.50 | 23.13 | 22.30 | 22.43 | 193,352 | -0.07(-0.31%) |
Jul 26, 2023 | 22.86 | 23.33 | 22.47 | 22.50 | 112,130 | -0.49(-2.13%) |
Jul 25, 2023 | 22.05 | 23.18 | 22.05 | 22.99 | 347,411 | +0.72(+3.23%) |
Jul 24, 2023 | 22.53 | 23.14 | 21.93 | 22.27 | 333,701 | -0.50(-2.20%) |
Jul 21, 2023 | 22.91 | 23.13 | 22.06 | 22.77 | 432,865 | +0.02(+0.09%) |
Jul 20, 2023 | 22.84 | 24.09 | 22.44 | 22.75 | 560,879 | -0.06(-0.26%) |
Jul 19, 2023 | 25.11 | 25.40 | 22.52 | 22.81 | 1,026,565 | -2.20(-8.80%) |
Jul 18, 2023 | 25.15 | 25.55 | 24.06 | 25.01 | 579,164 | -0.40(-1.57%) |
Jul 17, 2023 | 24.91 | 25.46 | 24.65 | 25.41 | 166,561 | +0.53(+2.13%) |
Jul 14, 2023 | 25.27 | 25.39 | 24.41 | 24.88 | 254,135 | -0.28(-1.11%) |
Jul 13, 2023 | 25.74 | 26.11 | 24.99 | 25.16 | 167,485 | -0.47(-1.83%) |
Jul 12, 2023 | 25.65 | 25.84 | 25.23 | 25.63 | 306,307 | +0.40(+1.59%) |
Jul 11, 2023 | 24.36 | 25.35 | 24.32 | 25.23 | 611,293 | +0.89(+3.66%) |
Jul 10, 2023 | 23.32 | 24.42 | 23.08 | 24.34 | 146,901 | +0.95(+4.06%) |
Jul 07, 2023 | 23.18 | 23.70 | 22.80 | 23.39 | 339,470 | +0.28(+1.21%) |
Jul 06, 2023 | 23.59 | 23.74 | 22.81 | 23.11 | 312,339 | -0.63(-2.65%) |
Jul 05, 2023 | 24.24 | 24.24 | 23.38 | 23.74 | 166,726 | -0.61(-2.51%) |
Jul 03, 2023 | 24.86 | 24.86 | 23.86 | 24.35 | 114,215 | -0.58(-2.33%) |
Jun 30, 2023 | 24.88 | 25.15 | 24.50 | 24.93 | 238,631 | +0.31(+1.26%) |
Jun 29, 2023 | 24.31 | 24.71 | 24.14 | 24.62 | 291,478 | +0.23(+0.94%) |
Jun 28, 2023 | 24.22 | 25.23 | 24.17 | 24.39 | 235,354 | +0.05(+0.21%) |
Jun 27, 2023 | 23.57 | 25.12 | 23.45 | 24.34 | 406,335 | +0.83(+3.53%) |
Jun 26, 2023 | 23.47 | 24.04 | 23.16 | 23.51 | 225,542 | -0.02(-0.08%) |
Jun 23, 2023 | 24.30 | 25.00 | 23.46 | 23.53 | 1,435,138 | -0.91(-3.72%) |
Jun 22, 2023 | 24.54 | 24.80 | 24.10 | 24.44 | 210,398 | -0.19(-0.77%) |
Jun 21, 2023 | 24.80 | 25.18 | 24.23 | 24.63 | 244,608 | -0.26(-1.04%) |
Jun 20, 2023 | 24.42 | 25.38 | 24.10 | 24.89 | 330,524 | +0.47(+1.92%) |
Jun 16, 2023 | 24.28 | 24.76 | 23.91 | 24.42 | 846,344 | +0.43(+1.79%) |
Jun 15, 2023 | 23.52 | 24.45 | 23.31 | 23.99 | 368,484 | +0.46(+1.95%) |
Jun 14, 2023 | 23.75 | 23.87 | 23.19 | 23.53 | 227,949 | -0.18(-0.76%) |
Jun 13, 2023 | 24.03 | 24.53 | 23.69 | 23.71 | 249,982 | -0.35(-1.45%) |
Jun 12, 2023 | 24.13 | 24.74 | 24.00 | 24.06 | 270,734 | +0.02(+0.08%) |
Jun 09, 2023 | 23.97 | 24.39 | 23.52 | 24.04 | 183,791 | +0.04(+0.17%) |
Jun 08, 2023 | 24.03 | 24.37 | 23.55 | 24.00 | 189,018 | -0.14(-0.58%) |
Jun 07, 2023 | 24.43 | 24.75 | 23.86 | 24.14 | 225,144 | -0.09(-0.37%) |
Jun 06, 2023 | 23.79 | 24.48 | 23.23 | 24.23 | 419,095 | +0.34(+1.42%) |
Jun 05, 2023 | 23.45 | 23.95 | 23.16 | 23.89 | 549,078 | +0.68(+2.93%) |
Jun 02, 2023 | 21.90 | 23.23 | 21.75 | 23.21 | 356,170 | +1.31(+5.98%) |