Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.04 | 18.25 | 18.02 | 18.15 | 1,129,823 | +0.09(+0.50%) |
Aug 30, 2023 | 17.70 | 18.11 | 17.70 | 18.06 | 1,009,399 | +0.33(+1.86%) |
Aug 29, 2023 | 17.45 | 17.79 | 17.38 | 17.73 | 437,460 | +0.25(+1.43%) |
Aug 28, 2023 | 17.53 | 17.74 | 17.46 | 17.48 | 405,613 | -0.02(-0.11%) |
Aug 25, 2023 | 17.32 | 17.56 | 17.23 | 17.50 | 504,373 | +0.25(+1.45%) |
Aug 24, 2023 | 17.44 | 17.44 | 17.20 | 17.25 | 424,115 | -0.19(-1.09%) |
Aug 23, 2023 | 17.26 | 17.45 | 17.21 | 17.44 | 383,869 | +0.18(+1.04%) |
Aug 22, 2023 | 16.95 | 17.34 | 16.86 | 17.26 | 383,553 | +0.42(+2.49%) |
Aug 21, 2023 | 17.08 | 17.21 | 16.83 | 16.84 | 261,882 | -0.27(-1.58%) |
Aug 18, 2023 | 16.83 | 17.19 | 16.74 | 17.11 | 413,763 | +0.11(+0.65%) |
Aug 17, 2023 | 17.03 | 17.13 | 16.93 | 17.00 | 430,003 | -0.04(-0.23%) |
Aug 16, 2023 | 16.98 | 17.09 | 16.89 | 17.04 | 338,282 | +0.07(+0.41%) |
Aug 15, 2023 | 16.95 | 17.08 | 16.87 | 16.97 | 507,194 | +0.01(+0.06%) |
Aug 14, 2023 | 17.00 | 17.05 | 16.83 | 16.96 | 496,324 | -0.03(-0.18%) |
Aug 11, 2023 | 16.49 | 17.00 | 16.46 | 16.99 | 479,599 | +0.48(+2.91%) |
Aug 10, 2023 | 16.70 | 16.83 | 16.48 | 16.51 | 365,990 | -0.04(-0.24%) |
Aug 09, 2023 | 16.58 | 16.77 | 16.45 | 16.55 | 552,017 | -0.03(-0.18%) |
Aug 08, 2023 | 16.66 | 16.81 | 16.39 | 16.58 | 698,725 | -0.30(-1.78%) |
Aug 07, 2023 | 17.40 | 17.40 | 16.68 | 16.88 | 682,420 | -0.51(-2.93%) |
Aug 04, 2023 | 17.75 | 18.00 | 17.37 | 17.39 | 887,854 | -0.22(-1.25%) |
Aug 03, 2023 | 17.49 | 17.89 | 16.75 | 17.61 | 2,349,839 | +0.83(+4.95%) |
Aug 02, 2023 | 17.23 | 17.24 | 16.68 | 16.78 | 646,642 | -0.45(-2.61%) |
Aug 01, 2023 | 17.19 | 17.25 | 17.01 | 17.23 | 413,630 | +0.00(+0.00%) |
Jul 31, 2023 | 17.15 | 17.25 | 17.09 | 17.23 | 658,660 | +0.13(+0.76%) |
Jul 28, 2023 | 17.01 | 17.25 | 16.98 | 17.10 | 819,173 | +0.21(+1.24%) |
Jul 27, 2023 | 17.01 | 17.06 | 16.87 | 16.89 | 625,257 | -0.07(-0.41%) |
Jul 26, 2023 | 17.00 | 17.12 | 16.91 | 16.96 | 412,304 | -0.04(-0.24%) |
Jul 25, 2023 | 17.15 | 17.17 | 16.95 | 17.00 | 698,373 | -0.12(-0.70%) |
Jul 24, 2023 | 17.10 | 17.15 | 16.79 | 17.12 | 857,716 | +0.02(+0.12%) |
Jul 21, 2023 | 17.30 | 17.35 | 17.03 | 17.10 | 530,814 | -0.13(-0.75%) |
Jul 20, 2023 | 17.05 | 17.25 | 17.00 | 17.23 | 672,498 | +0.18(+1.06%) |
Jul 19, 2023 | 17.00 | 17.08 | 16.92 | 17.05 | 458,653 | +0.12(+0.71%) |
Jul 18, 2023 | 16.94 | 17.00 | 16.82 | 16.93 | 283,679 | +0.05(+0.30%) |
Jul 17, 2023 | 16.75 | 16.95 | 16.70 | 16.88 | 1,089,075 | +0.19(+1.14%) |
Jul 14, 2023 | 16.61 | 16.84 | 16.61 | 16.69 | 714,661 | +0.01(+0.06%) |
Jul 13, 2023 | 16.43 | 16.70 | 16.29 | 16.68 | 641,772 | +0.33(+2.02%) |
Jul 12, 2023 | 16.16 | 16.35 | 16.16 | 16.35 | 775,112 | +0.36(+2.25%) |
Jul 11, 2023 | 15.66 | 15.99 | 15.61 | 15.99 | 659,240 | +0.34(+2.17%) |
Jul 10, 2023 | 15.40 | 15.71 | 15.35 | 15.65 | 357,131 | +0.24(+1.56%) |
Jul 07, 2023 | 15.37 | 15.61 | 15.35 | 15.41 | 227,284 | -0.04(-0.26%) |
Jul 06, 2023 | 15.37 | 15.49 | 15.28 | 15.45 | 443,520 | -0.15(-0.96%) |
Jul 05, 2023 | 15.68 | 15.80 | 15.53 | 15.60 | 415,860 | -0.18(-1.14%) |
Jul 03, 2023 | 15.86 | 15.89 | 15.71 | 15.78 | 99,907 | -0.09(-0.57%) |
Jun 30, 2023 | 15.90 | 15.95 | 15.78 | 15.87 | 273,485 | -0.02(-0.13%) |
Jun 29, 2023 | 15.87 | 15.93 | 15.67 | 15.89 | 435,881 | +0.02(+0.13%) |
Jun 28, 2023 | 15.81 | 15.90 | 15.66 | 15.87 | 504,111 | +0.06(+0.38%) |
Jun 27, 2023 | 15.60 | 15.90 | 15.51 | 15.81 | 792,575 | +0.26(+1.67%) |
Jun 26, 2023 | 15.71 | 15.85 | 15.41 | 15.55 | 592,620 | -0.22(-1.40%) |
Jun 23, 2023 | 15.39 | 15.81 | 15.39 | 15.77 | 1,916,716 | +0.22(+1.41%) |
Jun 22, 2023 | 15.53 | 15.63 | 15.47 | 15.55 | 451,426 | -0.03(-0.19%) |
Jun 21, 2023 | 15.55 | 15.70 | 15.47 | 15.58 | 888,762 | +0.09(+0.58%) |
Jun 20, 2023 | 15.75 | 16.04 | 15.47 | 15.49 | 1,253,880 | -0.39(-2.46%) |
Jun 16, 2023 | 16.00 | 16.10 | 15.50 | 15.88 | 2,616,725 | -0.67(-4.05%) |
Jun 15, 2023 | 16.24 | 16.86 | 16.24 | 16.55 | 418,708 | +0.20(+1.22%) |
Jun 14, 2023 | 16.68 | 16.79 | 16.33 | 16.35 | 288,362 | -0.37(-2.21%) |
Jun 13, 2023 | 16.63 | 16.72 | 16.44 | 16.72 | 332,605 | +0.18(+1.09%) |
Jun 12, 2023 | 16.57 | 16.64 | 16.42 | 16.54 | 200,272 | +0.06(+0.36%) |
Jun 09, 2023 | 16.38 | 16.50 | 16.19 | 16.48 | 201,702 | +0.14(+0.86%) |
Jun 08, 2023 | 16.48 | 16.58 | 16.28 | 16.34 | 197,620 | -0.21(-1.27%) |
Jun 07, 2023 | 16.41 | 16.81 | 16.29 | 16.55 | 349,394 | +0.16(+0.98%) |
Jun 06, 2023 | 15.86 | 16.50 | 15.86 | 16.39 | 303,556 | +0.44(+2.76%) |
Jun 05, 2023 | 15.79 | 16.00 | 15.56 | 15.95 | 220,225 | +0.08(+0.50%) |
Jun 02, 2023 | 15.92 | 16.09 | 15.70 | 15.87 | 476,707 | +0.00(+0.00%) |