Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.24 | 16.46 | 16.24 | 16.31 | 735,806 | +0.03(+0.21%) |
Aug 30, 2023 | 16.30 | 16.36 | 16.20 | 16.28 | 645,655 | +0.04(+0.23%) |
Aug 29, 2023 | 16.24 | 16.38 | 16.16 | 16.24 | 757,829 | -0.06(-0.35%) |
Aug 28, 2023 | 16.30 | 16.49 | 16.26 | 16.30 | 285,881 | +0.08(+0.47%) |
Aug 25, 2023 | 16.35 | 16.42 | 16.20 | 16.22 | 543,500 | -0.10(-0.64%) |
Aug 24, 2023 | 16.33 | 16.58 | 16.31 | 16.32 | 312,492 | -0.09(-0.52%) |
Aug 23, 2023 | 16.39 | 16.48 | 16.22 | 16.41 | 289,862 | +0.15(+0.94%) |
Aug 22, 2023 | 16.38 | 16.38 | 16.14 | 16.26 | 401,369 | -0.10(-0.58%) |
Aug 21, 2023 | 16.34 | 16.52 | 16.21 | 16.35 | 977,890 | -0.02(-0.12%) |
Aug 18, 2023 | 15.93 | 16.40 | 15.93 | 16.37 | 515,308 | +0.30(+1.84%) |
Aug 17, 2023 | 16.28 | 16.38 | 16.07 | 16.08 | 395,809 | -0.16(-1.00%) |
Aug 16, 2023 | 16.58 | 16.59 | 16.24 | 16.24 | 487,934 | -0.28(-1.67%) |
Aug 15, 2023 | 16.85 | 16.92 | 16.48 | 16.52 | 902,379 | -0.34(-2.03%) |
Aug 14, 2023 | 17.22 | 17.22 | 16.77 | 16.86 | 395,138 | -0.20(-1.17%) |
Aug 11, 2023 | 16.84 | 17.11 | 16.84 | 17.06 | 800,829 | +0.10(+0.56%) |
Aug 10, 2023 | 16.93 | 17.12 | 16.89 | 16.96 | 574,341 | +0.04(+0.23%) |
Aug 09, 2023 | 16.64 | 16.97 | 16.55 | 16.92 | 482,522 | +0.21(+1.25%) |
Aug 08, 2023 | 16.75 | 16.83 | 16.57 | 16.71 | 314,842 | -0.22(-1.29%) |
Aug 07, 2023 | 16.52 | 17.02 | 16.52 | 16.93 | 610,861 | +0.45(+2.71%) |
Aug 04, 2023 | 16.54 | 16.77 | 16.43 | 16.49 | 637,144 | +0.04(+0.23%) |
Aug 03, 2023 | 16.52 | 16.61 | 16.32 | 16.45 | 527,587 | -0.23(-1.37%) |
Aug 02, 2023 | 16.77 | 16.88 | 16.60 | 16.68 | 321,932 | -0.21(-1.24%) |
Aug 01, 2023 | 17.03 | 17.06 | 16.81 | 16.89 | 352,843 | -0.14(-0.84%) |
Jul 31, 2023 | 17.05 | 17.08 | 16.86 | 17.03 | 658,587 | +0.12(+0.73%) |
Jul 28, 2023 | 17.31 | 17.36 | 16.72 | 16.91 | 466,958 | -0.30(-1.72%) |
Jul 27, 2023 | 17.72 | 17.99 | 17.09 | 17.20 | 1,006,329 | -0.50(-2.80%) |
Jul 26, 2023 | 17.31 | 17.73 | 17.31 | 17.70 | 559,690 | +0.30(+1.75%) |
Jul 25, 2023 | 17.51 | 17.61 | 17.33 | 17.39 | 340,229 | -0.22(-1.24%) |
Jul 24, 2023 | 17.38 | 17.64 | 17.32 | 17.61 | 608,318 | +0.29(+1.65%) |
Jul 21, 2023 | 17.35 | 17.44 | 17.23 | 17.32 | 470,574 | +0.05(+0.28%) |
Jul 20, 2023 | 16.89 | 17.33 | 16.72 | 17.28 | 720,460 | +0.44(+2.60%) |
Jul 19, 2023 | 16.60 | 16.88 | 16.57 | 16.84 | 610,743 | +0.31(+1.90%) |
Jul 18, 2023 | 16.69 | 16.78 | 16.48 | 16.52 | 278,830 | -0.22(-1.31%) |
Jul 17, 2023 | 16.56 | 16.82 | 16.52 | 16.74 | 584,327 | +0.07(+0.40%) |
Jul 14, 2023 | 16.62 | 16.72 | 16.49 | 16.68 | 458,536 | -0.04(-0.23%) |
Jul 13, 2023 | 16.76 | 16.77 | 16.59 | 16.71 | 390,441 | +0.04(+0.23%) |
Jul 12, 2023 | 16.94 | 17.04 | 16.63 | 16.68 | 700,594 | -0.10(-0.62%) |
Jul 11, 2023 | 16.43 | 16.81 | 16.32 | 16.78 | 648,811 | +0.42(+2.56%) |
Jul 10, 2023 | 16.51 | 16.59 | 16.31 | 16.36 | 576,018 | -0.17(-1.04%) |
Jul 07, 2023 | 16.50 | 16.79 | 16.42 | 16.53 | 624,425 | -0.08(-0.46%) |
Jul 06, 2023 | 16.74 | 16.75 | 16.28 | 16.61 | 1,031,917 | -0.48(-2.79%) |
Jul 05, 2023 | 17.07 | 17.23 | 16.94 | 17.09 | 1,063,453 | +0.02(+0.11%) |
Jul 03, 2023 | 17.00 | 17.16 | 16.92 | 17.07 | 504,137 | +0.06(+0.34%) |
Jun 30, 2023 | 17.22 | 17.31 | 16.72 | 17.01 | 907,586 | -0.09(-0.50%) |
Jun 29, 2023 | 16.33 | 17.13 | 16.25 | 17.10 | 1,829,264 | +0.73(+4.48%) |
Jun 28, 2023 | 16.71 | 16.71 | 16.32 | 16.36 | 1,250,966 | -0.32(-1.94%) |
Jun 27, 2023 | 16.53 | 16.77 | 16.44 | 16.69 | 861,317 | +0.15(+0.92%) |
Jun 26, 2023 | 16.34 | 16.60 | 16.27 | 16.53 | 1,125,709 | +0.10(+0.64%) |
Jun 23, 2023 | 16.71 | 16.81 | 16.43 | 16.43 | 2,355,558 | -0.47(-2.76%) |
Jun 22, 2023 | 17.14 | 17.14 | 16.72 | 16.90 | 487,972 | -0.20(-1.17%) |
Jun 21, 2023 | 17.50 | 17.50 | 16.90 | 17.10 | 594,637 | -0.40(-2.29%) |
Jun 20, 2023 | 17.54 | 17.59 | 17.38 | 17.50 | 893,109 | -0.13(-0.76%) |
Jun 16, 2023 | 17.54 | 17.75 | 17.41 | 17.63 | 1,515,621 | +0.19(+1.09%) |
Jun 15, 2023 | 17.43 | 17.48 | 17.31 | 17.44 | 493,856 | +0.02(+0.11%) |
Jun 14, 2023 | 18.02 | 18.02 | 17.32 | 17.42 | 1,643,572 | -0.05(-0.27%) |
Jun 13, 2023 | 17.41 | 17.71 | 17.35 | 17.47 | 528,404 | +0.00(+0.00%) |
Jun 12, 2023 | 17.66 | 17.67 | 17.35 | 17.47 | 356,092 | -0.13(-0.76%) |
Jun 09, 2023 | 17.51 | 17.63 | 17.46 | 17.60 | 273,754 | +0.05(+0.27%) |
Jun 08, 2023 | 17.63 | 17.64 | 17.47 | 17.55 | 418,421 | -0.09(-0.49%) |
Jun 07, 2023 | 17.69 | 17.77 | 17.53 | 17.64 | 456,188 | +0.07(+0.38%) |
Jun 06, 2023 | 17.16 | 17.59 | 17.08 | 17.57 | 711,689 | +0.37(+2.16%) |
Jun 05, 2023 | 16.94 | 17.22 | 16.92 | 17.20 | 437,025 | +0.26(+1.52%) |
Jun 02, 2023 | 16.66 | 16.97 | 16.66 | 16.94 | 804,242 | +0.36(+2.18%) |