TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	18.16	18.16	17.61	17.63	1,895,503	-0.39(-2.16%)
Jul 30, 2024	18.04	18.23	17.80	18.02	976,202	+0.05(+0.28%)
Jul 29, 2024	17.94	18.23	17.86	17.97	1,197,828	+0.07(+0.39%)
Jul 26, 2024	17.77	18.02	17.70	17.90	1,202,296	+0.29(+1.65%)
Jul 25, 2024	17.41	17.76	17.18	17.61	1,820,090	+0.18(+1.03%)
Jul 24, 2024	18.00	18.10	17.39	17.43	969,181	-0.77(-4.23%)
Jul 23, 2024	17.86	18.35	17.86	18.20	1,138,615	+0.26(+1.45%)
Jul 22, 2024	17.76	17.98	17.41	17.94	1,260,279	+0.27(+1.53%)
Jul 19, 2024	17.85	17.92	17.59	17.67	1,252,733	-0.10(-0.56%)
Jul 18, 2024	18.03	18.09	17.74	17.77	2,005,502	-0.25(-1.39%)
Jul 17, 2024	17.89	18.21	17.88	18.02	2,031,104	-0.02(-0.11%)
Jul 16, 2024	18.10	18.23	17.84	18.04	1,714,536	+0.03(+0.17%)
Jul 15, 2024	17.88	18.16	17.86	18.01	1,036,189	+0.14(+0.78%)
Jul 12, 2024	17.90	18.12	17.73	17.87	1,118,728	-0.07(-0.39%)
Jul 11, 2024	17.97	18.00	17.59	17.94	1,472,174	+0.35(+1.99%)
Jul 10, 2024	17.66	17.69	17.17	17.59	1,238,311	+0.06(+0.34%)
Jul 09, 2024	17.91	17.94	17.51	17.53	1,230,434	-0.38(-2.12%)
Jul 08, 2024	17.74	17.96	17.60	17.91	1,106,096	+0.31(+1.76%)
Jul 05, 2024	17.53	17.62	17.36	17.60	1,413,762	+0.02(+0.11%)
Jul 03, 2024	17.69	17.75	17.46	17.58	496,646	-0.15(-0.85%)
Jul 02, 2024	17.48	17.76	17.36	17.73	1,128,355	+0.15(+0.85%)
Jul 01, 2024	17.83	17.95	17.38	17.58	1,222,751	-0.23(-1.29%)
Jun 28, 2024	17.49	17.82	17.40	17.81	1,687,491	+0.34(+1.95%)
Jun 27, 2024	17.50	17.57	17.32	17.47	1,255,179	-0.10(-0.57%)
Jun 26, 2024	17.49	17.70	17.41	17.57	1,242,256	-0.01(-0.06%)
Jun 25, 2024	17.64	17.83	17.53	17.58	1,523,721	-0.04(-0.23%)
Jun 24, 2024	17.69	17.82	17.61	17.62	1,538,073	-0.14(-0.79%)
Jun 21, 2024	17.94	18.04	17.39	17.76	6,029,669	-0.18(-1.00%)
Jun 20, 2024	17.94	18.11	17.88	17.94	1,423,774	-0.06(-0.33%)
Jun 18, 2024	18.11	18.28	17.90	18.00	1,733,122	-0.09(-0.50%)
Jun 17, 2024	18.14	18.16	17.85	18.09	1,915,117	-0.03(-0.17%)
Jun 14, 2024	18.18	18.31	18.07	18.12	1,608,650	-0.23(-1.25%)
Jun 13, 2024	18.58	18.74	18.29	18.35	2,355,384	-0.36(-1.92%)
Jun 12, 2024	18.61	18.80	18.54	18.71	1,451,145	+0.35(+1.91%)
Jun 11, 2024	18.48	18.54	18.28	18.36	1,176,903	-0.11(-0.60%)
Jun 10, 2024	18.43	18.58	18.30	18.47	2,445,691	-0.11(-0.59%)
Jun 07, 2024	18.34	18.64	18.25	18.58	2,177,524	+0.13(+0.70%)
Jun 06, 2024	17.73	18.52	17.72	18.45	2,456,539	+0.63(+3.54%)
Jun 05, 2024	18.14	18.19	17.71	17.82	2,048,139	-0.20(-1.11%)
Jun 04, 2024	18.10	18.29	17.96	18.02	1,744,738	-0.24(-1.31%)
Jun 03, 2024	18.45	18.57	18.14	18.26	1,873,966	-0.09(-0.49%)
May 31, 2024	17.94	18.37	17.94	18.35	1,742,382	+0.42(+2.34%)
May 30, 2024	17.83	18.07	17.80	17.93	1,512,354	+0.00(+0.00%)
May 29, 2024	17.77	18.03	17.55	17.93	2,442,625	+0.01(+0.06%)
May 28, 2024	17.88	18.12	17.75	17.92	2,118,130	+0.03(+0.17%)
May 24, 2024	17.88	18.01	17.71	17.89	1,716,309	+0.12(+0.68%)
May 23, 2024	18.40	18.72	17.76	17.77	1,812,612	-0.61(-3.32%)
May 22, 2024	18.10	18.46	18.10	18.38	2,081,735	+0.19(+1.04%)
May 21, 2024	18.44	18.56	18.14	18.19	1,790,467	-0.26(-1.41%)
May 20, 2024	18.08	18.47	18.02	18.45	2,873,721	+0.35(+1.93%)
May 17, 2024	18.65	18.65	18.07	18.10	3,103,521	-0.59(-3.16%)
May 16, 2024	18.85	18.93	18.63	18.69	2,087,581	-0.20(-1.06%)
May 15, 2024	19.30	19.37	18.75	18.89	2,870,279	-0.36(-1.87%)
May 14, 2024	18.73	19.28	18.55	19.25	3,835,567	+0.61(+3.27%)
May 13, 2024	18.20	18.75	18.04	18.64	5,836,470	+0.46(+2.53%)
May 10, 2024	18.21	18.31	17.63	18.18	4,499,506	-0.13(-0.71%)
May 09, 2024	18.11	18.48	17.53	18.31	6,641,022	+0.15(+0.83%)
May 08, 2024	17.41	18.75	15.88	18.16	27,677,018	-7.32(-28.73%)
May 07, 2024	25.50	25.95	25.11	25.48	3,779,215	-0.02(-0.08%)
May 06, 2024	26.08	26.08	25.28	25.50	2,229,375	-0.29(-1.12%)
May 03, 2024	26.65	26.71	25.34	25.79	2,501,055	-0.76(-2.86%)
May 02, 2024	26.54	26.58	26.03	26.55	1,835,469	+0.23(+0.87%)
May 01, 2024	26.24	26.84	26.12	26.32	1,992,139	-0.01(-0.04%)
Apr 30, 2024	26.78	27.10	26.29	26.33	1,396,699	-0.67(-2.48%)
Apr 29, 2024	27.31	27.63	26.79	27.00	1,682,994	-0.45(-1.64%)
Apr 26, 2024	26.48	27.52	26.32	27.45	2,816,884	+1.21(+4.61%)
Apr 25, 2024	25.67	26.45	25.67	26.24	2,090,299	+0.09(+0.34%)
Apr 24, 2024	26.25	26.34	25.75	26.15	1,407,074	+0.03(+0.11%)
Apr 23, 2024	25.56	26.20	25.56	26.12	1,288,962	+0.56(+2.19%)
Apr 22, 2024	25.21	25.62	24.99	25.56	1,434,228	+0.52(+2.08%)
Apr 19, 2024	25.24	25.52	24.91	25.04	1,731,205	-0.21(-0.83%)
Apr 18, 2024	25.56	25.89	25.22	25.25	1,477,187	-0.15(-0.59%)
Apr 17, 2024	25.42	25.78	25.25	25.40	1,299,526	+0.19(+0.75%)
Apr 16, 2024	25.38	25.54	25.10	25.21	1,648,324	-0.27(-1.06%)
Apr 15, 2024	26.75	26.96	25.23	25.48	2,520,591	-1.26(-4.71%)
Apr 12, 2024	26.69	26.89	26.48	26.74	1,386,285	-0.27(-1.00%)
Apr 11, 2024	26.42	27.09	26.35	27.01	1,295,687	+0.55(+2.08%)
Apr 10, 2024	26.36	26.89	26.26	26.46	1,333,731	-0.46(-1.71%)
Apr 09, 2024	27.03	27.18	26.59	26.92	2,060,058	-0.13(-0.48%)
Apr 08, 2024	27.39	27.42	27.02	27.05	1,261,325	-0.19(-0.70%)
Apr 05, 2024	27.09	27.49	27.04	27.24	1,100,007	+0.18(+0.67%)
Apr 04, 2024	27.78	28.15	26.98	27.06	1,369,704	-0.61(-2.20%)
Apr 03, 2024	27.43	27.89	27.43	27.67	1,043,496	-0.05(-0.18%)
Apr 02, 2024	27.20	27.92	26.48	27.72	2,285,687	+0.03(+0.11%)
Apr 01, 2024	27.78	28.64	27.53	27.69	2,703,877	-0.10(-0.36%)
Mar 28, 2024	27.84	27.80	27.80	27.79	2,506,023	-0.06(-0.22%)
Mar 27, 2024	28.32	28.32	27.51	27.85	1,974,062	-0.14(-0.50%)
Mar 26, 2024	28.47	28.47	27.96	27.99	1,613,178	-0.17(-0.60%)
Mar 25, 2024	28.50	28.58	28.16	28.16	1,226,031	-0.40(-1.40%)
Mar 22, 2024	28.20	28.76	27.92	28.56	1,492,020	+0.22(+0.78%)
Mar 21, 2024	28.26	28.52	27.92	28.34	1,700,888	+0.29(+1.03%)
Mar 20, 2024	27.68	28.43	27.60	28.05	2,308,024	+0.37(+1.34%)
Mar 19, 2024	27.50	27.82	27.15	27.68	1,622,510	-0.14(-0.50%)
Mar 18, 2024	27.53	28.00	27.37	27.82	2,029,471	+0.48(+1.76%)
Mar 15, 2024	26.74	27.69	26.63	27.34	4,118,733	+0.45(+1.67%)
Mar 14, 2024	26.83	27.02	26.49	26.89	1,653,290	+0.23(+0.86%)
Mar 13, 2024	26.48	27.14	26.28	26.66	1,370,077	-0.10(-0.37%)
Mar 12, 2024	26.58	26.95	26.36	26.76	1,468,457	+0.16(+0.60%)
Mar 11, 2024	26.43	27.02	26.29	26.60	1,696,362	+0.04(+0.15%)
Mar 08, 2024	26.47	26.68	26.11	26.56	2,790,701	+0.24(+0.91%)
Mar 07, 2024	26.86	26.86	26.30	26.32	2,226,369	-0.45(-1.68%)
Mar 06, 2024	26.85	28.19	26.46	26.77	5,416,918	+0.11(+0.41%)
Mar 05, 2024	26.64	26.91	26.36	26.66	2,194,519	-0.37(-1.37%)
Mar 04, 2024	27.22	28.05	26.86	27.03	2,647,799	-0.13(-0.48%)
Mar 01, 2024	26.91	27.22	26.84	27.16	3,083,818	+0.34(+1.27%)
Feb 29, 2024	26.85	27.42	26.66	26.82	2,379,511	+0.01(+0.04%)
Feb 28, 2024	27.02	27.13	26.63	26.81	1,766,546	-0.40(-1.47%)
Feb 27, 2024	27.28	27.43	26.97	27.21	1,948,778	+0.15(+0.55%)
Feb 26, 2024	27.21	27.78	27.00	27.06	2,486,625	-0.26(-0.95%)
Feb 23, 2024	26.89	27.41	26.63	27.32	1,925,375	+0.32(+1.19%)
Feb 22, 2024	26.40	27.16	26.26	27.00	2,087,036	+0.48(+1.81%)
Feb 21, 2024	26.54	26.98	26.48	26.52	2,241,764	-0.40(-1.49%)
Feb 20, 2024	26.34	27.36	26.27	26.92	3,039,313	+0.17(+0.64%)
Feb 16, 2024	26.95	27.49	26.41	26.75	5,385,626	-0.91(-3.29%)
Feb 15, 2024	27.00	28.20	26.11	27.66	8,236,119	+2.34(+9.24%)
Feb 14, 2024	25.60	25.69	25.08	25.32	5,340,515	-0.14(-0.55%)
Feb 13, 2024	24.86	26.67	24.61	25.46	11,402,441	+3.09(+13.81%)
Feb 12, 2024	21.87	22.85	21.84	22.37	3,334,166	+0.66(+3.04%)
Feb 09, 2024	22.03	22.13	21.31	21.71	3,484,343	-0.84(-3.73%)
Feb 08, 2024	21.70	22.59	21.70	22.55	2,482,925	+0.87(+4.01%)
Feb 07, 2024	21.65	21.96	21.34	21.68	1,315,895	+0.14(+0.65%)
Feb 06, 2024	21.72	21.79	21.25	21.54	1,986,723	-0.19(-0.87%)
Feb 05, 2024	21.74	21.84	21.40	21.73	1,607,039	-0.12(-0.55%)
Feb 02, 2024	21.95	22.04	21.66	21.85	1,671,864	-0.13(-0.59%)
Feb 01, 2024	21.71	22.03	21.42	21.98	1,573,777	+0.38(+1.76%)
Jan 31, 2024	21.87	22.35	21.54	21.60	1,775,603	-0.46(-2.09%)
Jan 30, 2024	22.10	22.46	21.96	22.06	1,846,685	-0.08(-0.36%)
Jan 29, 2024	21.82	22.22	21.64	22.14	1,680,049	+0.43(+1.98%)
Jan 26, 2024	21.65	21.95	21.60	21.71	1,831,142	+0.15(+0.70%)
Jan 25, 2024	21.41	21.77	21.24	21.56	1,747,332	+0.37(+1.75%)
Jan 24, 2024	21.54	21.59	21.16	21.19	1,198,706	-0.15(-0.70%)
Jan 23, 2024	21.50	21.95	21.32	21.34	4,858,755	+0.20(+0.95%)
Jan 22, 2024	21.31	21.54	21.07	21.14	2,559,492	+0.10(+0.48%)
Jan 19, 2024	20.50	21.06	20.18	21.04	2,800,375	+0.77(+3.80%)
Jan 18, 2024	20.10	20.50	19.89	20.27	1,956,195	+0.39(+1.96%)
Jan 17, 2024	19.22	19.89	19.15	19.88	3,004,049	+0.37(+1.90%)
Jan 16, 2024	19.29	19.59	19.16	19.51	1,735,920	-0.04(-0.20%)
Jan 12, 2024	19.89	20.03	19.52	19.55	1,863,507	-0.29(-1.46%)
Jan 11, 2024	20.22	20.22	19.59	19.84	2,662,365	-0.46(-2.27%)
Jan 10, 2024	19.79	20.78	19.79	20.30	2,177,040	+0.35(+1.75%)
Jan 09, 2024	20.91	21.02	19.84	19.95	2,959,873	-1.41(-6.60%)
Jan 08, 2024	20.95	21.40	20.66	21.36	2,557,959	+0.38(+1.81%)
Jan 05, 2024	20.98	21.57	20.85	20.98	1,817,714	-0.16(-0.76%)
Jan 04, 2024	20.31	21.19	20.12	21.14	2,705,123	+0.73(+3.58%)
Jan 03, 2024	20.83	20.89	20.38	20.41	2,140,716	-0.65(-3.09%)
Jan 02, 2024	21.26	21.44	20.83	21.06	2,200,151	-0.47(-2.18%)
Dec 29, 2023	21.45	22.08	21.41	21.53	2,652,993	+0.20(+0.94%)
Dec 28, 2023	21.33	21.43	21.15	21.33	1,592,321	-0.02(-0.09%)
Dec 27, 2023	21.50	21.73	21.05	21.35	2,724,315	-0.12(-0.56%)
Dec 26, 2023	21.25	21.75	21.01	21.47	2,165,275	+0.15(+0.70%)
Dec 22, 2023	21.40	21.45	21.04	21.32	2,809,031	-0.12(-0.56%)
Dec 21, 2023	21.63	21.68	21.03	21.44	4,958,826	+0.26(+1.23%)
Dec 20, 2023	21.50	21.99	21.11	21.18	4,411,283	-0.40(-1.85%)
Dec 19, 2023	20.10	21.59	20.05	21.58	7,208,288	+1.65(+8.28%)
Dec 18, 2023	19.34	19.97	19.22	19.93	3,707,144	+0.65(+3.37%)
Dec 15, 2023	19.43	19.51	18.89	19.28	12,109,681	+0.03(+0.16%)
Dec 14, 2023	19.13	19.65	18.73	19.25	4,923,329	+1.18(+6.53%)
Dec 13, 2023	18.07	18.11	17.46	18.07	3,078,904	-0.06(-0.33%)
Dec 12, 2023	18.27	18.36	17.79	18.13	2,974,724	-0.27(-1.47%)
Dec 11, 2023	17.89	18.50	17.86	18.40	2,768,679	+0.49(+2.74%)
Dec 08, 2023	17.78	18.13	17.76	17.91	1,948,695	+0.06(+0.34%)
Dec 07, 2023	17.67	17.94	17.63	17.85	1,612,437	+0.20(+1.13%)
Dec 06, 2023	17.95	18.16	17.61	17.65	2,057,078	-0.12(-0.68%)
Dec 05, 2023	18.04	18.22	17.59	17.77	2,090,515	-0.34(-1.88%)
Dec 04, 2023	18.05	18.43	17.91	18.11	2,128,141	+0.01(+0.06%)
Dec 01, 2023	17.78	18.13	17.39	18.10	2,207,666	+0.27(+1.51%)
Nov 30, 2023	18.08	18.19	17.77	17.83	2,106,701	-0.08(-0.45%)
Nov 29, 2023	18.76	18.88	17.86	17.91	2,771,075	-0.68(-3.66%)
Nov 28, 2023	18.95	18.96	18.46	18.59	1,701,221	-0.38(-2.00%)
Nov 27, 2023	18.86	19.17	18.83	18.97	1,855,424	+0.05(+0.26%)
Nov 24, 2023	18.97	19.25	18.70	18.92	1,029,093	-0.15(-0.79%)
Nov 22, 2023	19.25	19.48	19.02	19.07	1,246,402	+0.03(+0.16%)
Nov 21, 2023	19.04	19.21	19.00	19.04	1,582,133	-0.15(-0.78%)
Nov 20, 2023	19.01	19.32	18.98	19.19	1,658,046	+0.10(+0.52%)
Nov 17, 2023	19.03	19.24	18.68	19.09	2,672,463	+0.31(+1.65%)
Nov 16, 2023	18.99	19.11	18.64	18.78	2,765,983	-0.31(-1.62%)
Nov 15, 2023	17.90	19.48	17.83	19.09	5,158,735	+1.28(+7.19%)
Nov 14, 2023	17.71	18.16	17.56	17.81	2,997,149	+0.69(+4.03%)
Nov 13, 2023	17.82	17.90	17.05	17.12	2,417,715	-0.25(-1.44%)
Nov 10, 2023	16.90	17.47	16.80	17.37	1,968,713	+0.38(+2.24%)
Nov 09, 2023	17.67	17.75	16.95	16.99	3,329,807	-0.47(-2.69%)
Nov 08, 2023	17.94	18.30	17.33	17.46	4,757,815	-0.42(-2.35%)
Nov 07, 2023	17.53	18.30	16.68	17.88	13,736,166	+1.77(+10.99%)
Nov 06, 2023	15.95	16.44	15.66	16.11	7,215,645	+0.36(+2.29%)
Nov 03, 2023	14.91	15.81	14.91	15.75	2,407,223	+1.09(+7.44%)
Nov 02, 2023	14.45	14.70	14.23	14.66	2,234,517	+0.37(+2.59%)
Nov 01, 2023	14.73	14.78	14.15	14.29	1,342,462	-0.47(-3.18%)
Oct 31, 2023	14.55	14.83	14.40	14.76	1,402,209	+0.28(+1.93%)
Oct 30, 2023	14.46	14.83	14.40	14.48	1,239,750	+0.17(+1.19%)
Oct 27, 2023	14.58	14.78	14.29	14.31	1,340,325	-0.18(-1.24%)
Oct 26, 2023	14.71	14.90	14.37	14.49	1,740,900	-0.21(-1.43%)
Oct 25, 2023	15.06	15.06	14.58	14.70	1,809,001	-0.55(-3.61%)
Oct 24, 2023	15.07	15.34	15.06	15.25	1,573,895	+0.38(+2.56%)
Oct 23, 2023	14.79	15.23	14.76	14.87	1,709,227	-0.05(-0.34%)
Oct 20, 2023	15.43	15.43	14.92	14.92	1,502,647	-0.59(-3.80%)
Oct 19, 2023	15.77	15.89	15.47	15.51	1,770,008	-0.29(-1.84%)
Oct 18, 2023	16.17	16.21	15.76	15.80	1,641,276	-0.62(-3.78%)
Oct 17, 2023	16.39	16.93	16.32	16.42	2,437,432	+0.13(+0.80%)
Oct 16, 2023	15.78	16.38	15.69	16.29	1,493,037	+0.55(+3.49%)
Oct 13, 2023	15.70	15.83	15.57	15.74	1,461,252	-0.01(-0.06%)
Oct 12, 2023	16.34	16.38	15.71	15.75	1,120,610	-0.43(-2.66%)
Oct 11, 2023	15.93	16.27	15.93	16.18	1,074,560	+0.26(+1.63%)
Oct 10, 2023	15.60	16.04	15.60	15.92	1,817,917	+0.41(+2.64%)
Oct 09, 2023	15.70	15.71	15.43	15.51	1,852,360	-0.46(-2.88%)
Oct 06, 2023	15.76	16.10	15.71	15.97	952,991	+0.09(+0.57%)
Oct 05, 2023	15.97	16.08	15.69	15.88	976,397	-0.13(-0.81%)
Oct 04, 2023	15.84	16.11	15.80	16.01	1,149,788	+0.24(+1.52%)
Oct 03, 2023	16.32	16.43	15.59	15.77	2,218,848	-0.73(-4.42%)
Oct 02, 2023	16.57	16.71	16.35	16.50	2,025,279	-0.08(-0.48%)
Sep 29, 2023	16.76	16.86	16.54	16.58	2,698,532	-0.01(-0.06%)
Sep 28, 2023	16.07	16.64	16.07	16.59	2,806,293	+0.52(+3.24%)
Sep 27, 2023	15.75	16.19	15.75	16.07	2,270,123	+0.40(+2.55%)
Sep 26, 2023	15.75	16.07	15.64	15.67	2,185,444	-0.23(-1.45%)
Sep 25, 2023	15.89	16.01	15.87	15.90	1,905,050	-0.17(-1.06%)
Sep 22, 2023	15.97	16.36	15.89	16.07	2,014,285	+0.19(+1.20%)
Sep 21, 2023	15.94	16.09	15.77	15.88	2,169,693	-0.27(-1.67%)
Sep 20, 2023	16.42	16.46	16.02	16.15	2,338,466	-0.13(-0.80%)
Sep 19, 2023	16.16	16.42	16.14	16.28	2,548,939	+0.13(+0.80%)
Sep 18, 2023	15.83	16.34	15.68	16.15	3,276,634	+0.17(+1.06%)
Sep 15, 2023	15.76	16.34	15.68	15.98	23,433,456	+0.21(+1.33%)
Sep 14, 2023	15.55	15.79	15.44	15.77	1,927,239	+0.39(+2.54%)
Sep 13, 2023	15.42	15.59	15.22	15.38	2,439,372	-0.11(-0.71%)
Sep 12, 2023	15.38	15.68	15.27	15.49	2,205,198	+0.04(+0.26%)
Sep 11, 2023	15.81	15.91	15.44	15.45	1,647,831	-0.22(-1.40%)
Sep 08, 2023	15.50	15.82	15.50	15.67	1,964,436	+0.19(+1.23%)
Sep 07, 2023	15.41	15.54	15.24	15.48	2,500,257	-0.10(-0.64%)
Sep 06, 2023	15.88	16.02	15.44	15.58	1,613,998	-0.41(-2.56%)
Sep 05, 2023	15.54	16.47	15.54	15.99	3,881,210	+0.39(+2.50%)
Sep 01, 2023	15.30	15.62	15.24	15.60	1,763,046	+0.49(+3.24%)
Aug 31, 2023	15.20	15.29	15.11	15.11	1,452,485	-0.04(-0.26%)
Aug 30, 2023	15.36	15.39	15.13	15.15	1,722,981	-0.25(-1.62%)
Aug 29, 2023	15.17	15.44	15.10	15.40	1,237,107	+0.23(+1.52%)
Aug 28, 2023	15.07	15.29	15.04	15.17	1,102,375	+0.17(+1.13%)
Aug 25, 2023	15.01	15.12	14.86	15.00	1,633,740	+0.01(+0.07%)
Aug 24, 2023	15.32	15.37	14.96	14.99	1,629,155	-0.35(-2.28%)
Aug 23, 2023	15.29	15.45	15.20	15.34	1,347,969	+0.10(+0.66%)
Aug 22, 2023	15.51	15.56	15.14	15.24	1,381,883	-0.23(-1.49%)
Aug 21, 2023	15.34	15.55	15.34	15.47	1,253,086	+0.12(+0.78%)
Aug 18, 2023	15.07	15.44	15.04	15.35	1,314,285	-0.01(-0.07%)
Aug 17, 2023	15.34	15.45	15.23	15.36	1,704,827	+0.04(+0.26%)
Aug 16, 2023	14.90	15.43	14.90	15.32	2,463,334	+0.30(+2.00%)
Aug 15, 2023	15.76	15.84	14.95	15.02	3,568,347	-0.91(-5.71%)
Aug 14, 2023	16.18	16.21	15.86	15.93	2,035,061	-0.46(-2.81%)
Aug 11, 2023	16.27	16.41	16.20	16.39	1,076,046	+0.05(+0.31%)
Aug 10, 2023	16.63	16.68	16.16	16.34	1,546,871	-0.08(-0.49%)
Aug 09, 2023	16.06	16.57	16.01	16.42	2,132,757	+0.28(+1.73%)
Aug 08, 2023	15.85	16.19	15.63	16.14	2,301,271	+0.05(+0.31%)
Aug 07, 2023	16.32	16.41	16.02	16.09	3,196,357	-0.27(-1.65%)
Aug 04, 2023	16.14	16.77	15.89	16.36	3,890,363	+0.30(+1.87%)
Aug 03, 2023	16.71	16.97	15.86	16.06	8,415,364	-1.56(-8.85%)
Aug 02, 2023	18.05	18.12	17.46	17.62	4,624,389	-0.76(-4.13%)