Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.37 | 18.51 | 18.31 | 18.34 | 5,293,708 | +0.01(+0.05%) |
Aug 30, 2023 | 18.54 | 18.54 | 18.25 | 18.33 | 2,893,252 | -0.20(-1.07%) |
Aug 29, 2023 | 18.35 | 18.53 | 18.19 | 18.53 | 3,465,162 | +0.20(+1.09%) |
Aug 28, 2023 | 17.95 | 18.36 | 17.91 | 18.33 | 3,316,817 | +0.50(+2.79%) |
Aug 25, 2023 | 17.89 | 17.99 | 17.65 | 17.83 | 2,439,257 | +0.05(+0.25%) |
Aug 24, 2023 | 17.63 | 17.89 | 17.61 | 17.79 | 2,812,205 | +0.10(+0.56%) |
Aug 23, 2023 | 17.19 | 17.69 | 17.16 | 17.69 | 3,390,524 | +0.56(+3.28%) |
Aug 22, 2023 | 17.42 | 17.43 | 17.12 | 17.13 | 3,573,322 | -0.14(-0.84%) |
Aug 21, 2023 | 17.26 | 17.32 | 17.06 | 17.27 | 3,793,565 | -0.01(-0.05%) |
Aug 18, 2023 | 17.19 | 17.35 | 17.10 | 17.28 | 3,157,966 | +0.02(+0.10%) |
Aug 17, 2023 | 17.35 | 17.50 | 17.19 | 17.26 | 3,766,736 | -0.08(-0.47%) |
Aug 16, 2023 | 17.42 | 17.50 | 17.34 | 17.34 | 3,280,035 | -0.12(-0.67%) |
Aug 15, 2023 | 17.43 | 17.52 | 17.29 | 17.46 | 4,532,776 | -0.10(-0.57%) |
Aug 14, 2023 | 17.91 | 17.91 | 17.44 | 17.56 | 5,539,605 | -0.42(-2.32%) |
Aug 11, 2023 | 18.05 | 18.09 | 17.89 | 17.98 | 2,707,865 | -0.12(-0.65%) |
Aug 10, 2023 | 18.14 | 18.21 | 17.96 | 18.09 | 3,207,661 | +0.03(+0.15%) |
Aug 09, 2023 | 18.10 | 18.17 | 17.92 | 18.07 | 3,358,627 | -0.05(-0.30%) |
Aug 08, 2023 | 17.91 | 18.16 | 17.77 | 18.12 | 2,557,628 | +0.06(+0.35%) |
Aug 07, 2023 | 17.99 | 18.09 | 17.89 | 18.06 | 2,609,755 | +0.12(+0.66%) |
Aug 04, 2023 | 17.64 | 18.06 | 17.63 | 17.94 | 4,114,332 | +0.35(+2.01%) |
Aug 03, 2023 | 17.85 | 17.85 | 17.46 | 17.59 | 6,432,254 | -0.38(-2.11%) |
Aug 02, 2023 | 18.00 | 18.06 | 17.80 | 17.97 | 4,038,470 | -0.14(-0.80%) |
Aug 01, 2023 | 18.05 | 18.36 | 18.04 | 18.11 | 4,654,903 | -0.06(-0.35%) |
Jul 31, 2023 | 18.46 | 18.59 | 18.09 | 18.18 | 5,762,957 | -0.24(-1.28%) |
Jul 28, 2023 | 18.36 | 18.47 | 18.07 | 18.41 | 3,912,907 | +0.25(+1.39%) |
Jul 27, 2023 | 18.87 | 19.05 | 18.11 | 18.16 | 6,546,179 | -0.66(-3.51%) |
Jul 26, 2023 | 18.66 | 18.87 | 18.64 | 18.82 | 4,614,694 | +0.20(+1.07%) |
Jul 25, 2023 | 18.40 | 18.77 | 18.37 | 18.62 | 4,117,780 | +0.22(+1.18%) |
Jul 24, 2023 | 18.19 | 18.51 | 18.17 | 18.40 | 3,340,779 | +0.23(+1.24%) |
Jul 21, 2023 | 18.32 | 18.37 | 18.09 | 18.18 | 3,058,794 | -0.09(-0.49%) |
Jul 20, 2023 | 18.55 | 18.61 | 18.22 | 18.27 | 4,523,235 | -0.31(-1.66%) |
Jul 19, 2023 | 18.55 | 18.68 | 18.52 | 18.57 | 3,907,154 | +0.14(+0.79%) |
Jul 18, 2023 | 18.24 | 18.54 | 18.22 | 18.43 | 3,746,148 | +0.24(+1.29%) |
Jul 17, 2023 | 18.11 | 18.20 | 17.90 | 18.19 | 2,506,972 | +0.10(+0.55%) |
Jul 14, 2023 | 18.23 | 18.25 | 18.07 | 18.09 | 2,447,947 | -0.14(-0.79%) |
Jul 13, 2023 | 18.02 | 18.28 | 17.98 | 18.24 | 4,241,807 | +0.27(+1.51%) |
Jul 12, 2023 | 18.09 | 18.12 | 17.86 | 17.97 | 3,646,521 | +0.18(+1.02%) |
Jul 11, 2023 | 17.75 | 17.91 | 17.69 | 17.79 | 2,935,027 | +0.11(+0.61%) |
Jul 10, 2023 | 17.38 | 17.70 | 17.33 | 17.68 | 3,365,779 | +0.28(+1.61%) |
Jul 07, 2023 | 16.94 | 17.53 | 16.93 | 17.40 | 6,162,964 | +0.41(+2.40%) |
Jul 06, 2023 | 17.22 | 17.25 | 16.64 | 16.99 | 7,631,921 | -0.49(-2.80%) |
Jul 05, 2023 | 17.76 | 17.76 | 17.47 | 17.48 | 4,730,520 | -0.40(-2.23%) |
Jul 03, 2023 | 17.98 | 18.07 | 17.81 | 17.88 | 2,648,410 | -0.23(-1.25%) |
Jun 30, 2023 | 18.21 | 18.24 | 17.99 | 18.10 | 4,182,781 | +0.00(+0.00%) |
Jun 29, 2023 | 18.09 | 18.16 | 17.89 | 18.10 | 4,447,224 | -0.02(-0.10%) |
Jun 28, 2023 | 18.03 | 18.15 | 17.92 | 18.12 | 4,853,835 | +0.07(+0.39%) |
Jun 27, 2023 | 17.85 | 18.05 | 17.79 | 18.05 | 4,976,718 | +0.25(+1.38%) |
Jun 26, 2023 | 17.66 | 18.06 | 17.59 | 17.81 | 4,632,509 | +0.18(+0.99%) |
Jun 23, 2023 | 17.84 | 17.89 | 17.59 | 17.63 | 5,225,999 | -0.28(-1.57%) |
Jun 22, 2023 | 18.02 | 18.03 | 17.84 | 17.91 | 3,465,049 | -0.14(-0.78%) |
Jun 21, 2023 | 17.94 | 18.16 | 17.81 | 18.05 | 4,483,562 | +0.06(+0.34%) |
Jun 20, 2023 | 18.03 | 18.10 | 17.90 | 17.99 | 6,094,087 | -0.05(-0.29%) |
Jun 16, 2023 | 18.34 | 18.44 | 18.04 | 18.04 | 11,591,273 | -0.26(-1.44%) |