Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.00 | 17.00 | 16.62 | 16.68 | 35,844 | -0.11(-0.68%) |
Aug 30, 2023 | 16.84 | 16.88 | 16.75 | 16.79 | 51,485 | +0.15(+0.90%) |
Aug 29, 2023 | 16.42 | 16.66 | 16.39 | 16.64 | 52,411 | +0.20(+1.22%) |
Aug 28, 2023 | 15.88 | 16.49 | 15.88 | 16.44 | 46,160 | +0.21(+1.29%) |
Aug 25, 2023 | 16.50 | 16.61 | 16.19 | 16.23 | 41,895 | -0.24(-1.46%) |
Aug 24, 2023 | 16.70 | 16.70 | 15.91 | 16.47 | 47,232 | -0.10(-0.60%) |
Aug 23, 2023 | 16.50 | 16.62 | 16.49 | 16.57 | 25,972 | +0.30(+1.84%) |
Aug 22, 2023 | 16.20 | 16.27 | 16.09 | 16.27 | 53,423 | +0.07(+0.43%) |
Aug 21, 2023 | 16.27 | 16.28 | 16.10 | 16.20 | 74,585 | -0.02(-0.09%) |
Aug 18, 2023 | 16.14 | 16.29 | 16.14 | 16.21 | 43,327 | -0.07(-0.46%) |
Aug 17, 2023 | 16.20 | 16.41 | 16.15 | 16.29 | 81,173 | +0.02(+0.12%) |
Aug 16, 2023 | 16.26 | 16.37 | 16.23 | 16.27 | 35,821 | -0.07(-0.40%) |
Aug 15, 2023 | 16.62 | 16.63 | 16.30 | 16.34 | 58,065 | -0.40(-2.42%) |
Aug 14, 2023 | 16.67 | 16.86 | 16.59 | 16.74 | 100,350 | -0.20(-1.18%) |
Aug 11, 2023 | 16.70 | 16.94 | 16.70 | 16.94 | 25,510 | +0.20(+1.19%) |
Aug 10, 2023 | 17.13 | 17.13 | 16.74 | 16.74 | 39,707 | -0.11(-0.65%) |
Aug 09, 2023 | 16.93 | 16.98 | 16.81 | 16.85 | 32,748 | +0.10(+0.60%) |
Aug 08, 2023 | 16.73 | 16.86 | 16.70 | 16.75 | 68,456 | -0.33(-1.93%) |
Aug 07, 2023 | 17.10 | 17.12 | 17.05 | 17.08 | 43,768 | -0.11(-0.64%) |
Aug 04, 2023 | 17.76 | 17.76 | 17.00 | 17.19 | 24,363 | +0.20(+1.18%) |
Aug 03, 2023 | 17.17 | 17.17 | 16.85 | 16.99 | 75,422 | -0.14(-0.82%) |
Aug 02, 2023 | 17.67 | 17.67 | 17.05 | 17.13 | 51,073 | -0.42(-2.39%) |
Aug 01, 2023 | 17.65 | 17.90 | 17.50 | 17.55 | 41,026 | -0.38(-2.12%) |
Jul 31, 2023 | 17.85 | 18.05 | 17.75 | 17.93 | 20,424 | +0.24(+1.36%) |
Jul 28, 2023 | 17.13 | 17.82 | 17.13 | 17.69 | 380,378 | +0.08(+0.45%) |
Jul 27, 2023 | 17.80 | 17.80 | 17.54 | 17.61 | 253,109 | -0.56(-3.08%) |
Jul 26, 2023 | 18.71 | 18.71 | 18.04 | 18.17 | 14,983 | -0.11(-0.60%) |
Jul 25, 2023 | 18.14 | 18.37 | 18.05 | 18.28 | 25,172 | +0.23(+1.27%) |
Jul 24, 2023 | 18.00 | 18.16 | 17.89 | 18.05 | 103,543 | -0.07(-0.41%) |
Jul 21, 2023 | 17.50 | 18.35 | 17.50 | 18.12 | 68,081 | +0.16(+0.91%) |
Jul 20, 2023 | 18.16 | 18.41 | 17.86 | 17.96 | 76,470 | -0.91(-4.80%) |
Jul 19, 2023 | 18.94 | 18.94 | 18.80 | 18.87 | 42,013 | -0.04(-0.23%) |
Jul 18, 2023 | 18.84 | 19.16 | 18.78 | 18.91 | 22,039 | +0.16(+0.85%) |
Jul 17, 2023 | 18.70 | 18.85 | 18.69 | 18.75 | 49,263 | -0.11(-0.58%) |
Jul 14, 2023 | 18.97 | 19.16 | 18.86 | 18.86 | 25,811 | -0.23(-1.18%) |
Jul 13, 2023 | 18.97 | 19.13 | 18.97 | 19.09 | 43,118 | +0.16(+0.87%) |
Jul 12, 2023 | 18.42 | 18.95 | 18.42 | 18.92 | 71,190 | +0.77(+4.24%) |
Jul 11, 2023 | 18.07 | 18.15 | 18.03 | 18.15 | 22,733 | +0.23(+1.28%) |
Jul 10, 2023 | 17.78 | 18.03 | 17.67 | 17.92 | 45,666 | +0.04(+0.22%) |
Jul 07, 2023 | 17.66 | 17.98 | 17.66 | 17.88 | 50,899 | +0.32(+1.82%) |
Jul 06, 2023 | 17.60 | 17.67 | 17.36 | 17.56 | 58,558 | -0.28(-1.57%) |
Jul 05, 2023 | 18.50 | 18.54 | 17.83 | 17.84 | 144,161 | -0.40(-2.19%) |
Jul 03, 2023 | 17.86 | 18.26 | 17.86 | 18.24 | 56,380 | +0.39(+2.18%) |
Jun 30, 2023 | 17.60 | 17.86 | 17.56 | 17.85 | 46,254 | +0.31(+1.77%) |
Jun 29, 2023 | 17.35 | 17.54 | 17.12 | 17.54 | 46,220 | +0.15(+0.86%) |
Jun 28, 2023 | 17.59 | 17.62 | 17.32 | 17.39 | 176,004 | -0.37(-2.08%) |
Jun 27, 2023 | 17.90 | 17.90 | 17.61 | 17.76 | 58,047 | -0.09(-0.50%) |
Jun 26, 2023 | 17.47 | 17.85 | 17.39 | 17.85 | 75,358 | +0.49(+2.79%) |
Jun 23, 2023 | 17.45 | 17.69 | 17.34 | 17.36 | 28,988 | -0.23(-1.28%) |
Jun 22, 2023 | 17.48 | 17.68 | 17.48 | 17.59 | 52,375 | -0.20(-1.12%) |
Jun 21, 2023 | 17.85 | 17.88 | 17.63 | 17.79 | 58,926 | -0.14(-0.78%) |
Jun 20, 2023 | 17.71 | 18.01 | 17.71 | 17.93 | 57,924 | -0.37(-2.02%) |
Jun 16, 2023 | 18.10 | 18.35 | 18.03 | 18.30 | 90,664 | +0.37(+2.09%) |