Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.13 | 19.16 | 18.91 | 18.97 | 93,594 | -0.33(-1.71%) |
Aug 30, 2023 | 19.27 | 19.42 | 19.27 | 19.30 | 97,081 | -0.15(-0.77%) |
Aug 29, 2023 | 18.94 | 19.45 | 18.94 | 19.45 | 572,165 | +0.63(+3.35%) |
Aug 28, 2023 | 18.63 | 18.82 | 18.63 | 18.82 | 173,289 | +0.41(+2.21%) |
Aug 25, 2023 | 18.47 | 18.60 | 18.23 | 18.41 | 55,827 | +0.03(+0.18%) |
Aug 24, 2023 | 18.54 | 18.64 | 18.33 | 18.38 | 875,469 | -0.39(-2.08%) |
Aug 23, 2023 | 18.66 | 18.81 | 18.60 | 18.77 | 132,051 | +0.08(+0.43%) |
Aug 22, 2023 | 18.70 | 18.74 | 18.51 | 18.69 | 471,380 | +0.15(+0.81%) |
Aug 21, 2023 | 18.45 | 18.55 | 18.28 | 18.54 | 142,089 | -0.01(-0.05%) |
Aug 18, 2023 | 18.27 | 18.61 | 18.27 | 18.55 | 120,128 | +0.09(+0.49%) |
Aug 17, 2023 | 18.56 | 18.62 | 18.42 | 18.46 | 99,247 | -0.22(-1.18%) |
Aug 16, 2023 | 18.92 | 18.92 | 18.64 | 18.68 | 59,189 | -0.06(-0.33%) |
Aug 15, 2023 | 18.94 | 19.00 | 18.74 | 18.74 | 66,457 | -0.54(-2.79%) |
Aug 14, 2023 | 19.01 | 19.29 | 18.96 | 19.28 | 117,990 | +0.20(+1.05%) |
Aug 11, 2023 | 19.00 | 19.14 | 18.97 | 19.08 | 67,029 | -0.22(-1.14%) |
Aug 10, 2023 | 19.53 | 19.70 | 19.26 | 19.30 | 125,424 | -0.18(-0.92%) |
Aug 09, 2023 | 19.36 | 19.53 | 19.34 | 19.48 | 100,433 | +0.28(+1.46%) |
Aug 08, 2023 | 19.05 | 19.21 | 18.88 | 19.20 | 269,449 | -0.53(-2.69%) |
Aug 07, 2023 | 19.48 | 19.73 | 19.37 | 19.73 | 71,881 | +0.35(+1.81%) |
Aug 04, 2023 | 19.53 | 19.64 | 19.33 | 19.38 | 23,388 | +0.06(+0.31%) |
Aug 03, 2023 | 19.26 | 19.40 | 19.17 | 19.32 | 53,571 | -0.38(-1.93%) |
Aug 02, 2023 | 19.77 | 19.80 | 19.61 | 19.70 | 305,202 | -0.55(-2.72%) |
Aug 01, 2023 | 20.17 | 20.35 | 20.14 | 20.25 | 302,404 | -0.12(-0.59%) |
Jul 31, 2023 | 20.31 | 20.47 | 20.31 | 20.37 | 55,643 | +0.43(+2.16%) |
Jul 28, 2023 | 19.98 | 20.13 | 19.89 | 19.94 | 56,512 | +0.04(+0.20%) |
Jul 27, 2023 | 20.17 | 20.25 | 19.89 | 19.90 | 62,879 | -0.22(-1.09%) |
Jul 26, 2023 | 19.85 | 20.12 | 19.85 | 20.12 | 25,552 | -0.23(-1.13%) |
Jul 25, 2023 | 20.21 | 20.43 | 20.21 | 20.35 | 27,819 | +0.45(+2.26%) |
Jul 24, 2023 | 19.90 | 19.97 | 19.88 | 19.90 | 46,298 | +0.09(+0.45%) |
Jul 21, 2023 | 19.78 | 19.85 | 19.73 | 19.81 | 49,412 | +0.04(+0.20%) |
Jul 20, 2023 | 19.87 | 19.95 | 19.74 | 19.77 | 42,573 | -0.26(-1.30%) |
Jul 19, 2023 | 20.23 | 20.25 | 19.94 | 20.03 | 145,575 | -0.52(-2.55%) |
Jul 18, 2023 | 20.24 | 20.62 | 20.19 | 20.55 | 122,290 | +0.50(+2.52%) |
Jul 17, 2023 | 19.76 | 20.05 | 19.70 | 20.05 | 105,468 | +0.30(+1.51%) |
Jul 14, 2023 | 19.72 | 19.87 | 19.72 | 19.75 | 58,966 | -0.48(-2.36%) |
Jul 13, 2023 | 20.09 | 20.23 | 20.08 | 20.23 | 47,095 | +0.18(+0.92%) |
Jul 12, 2023 | 19.73 | 20.08 | 19.73 | 20.05 | 27,231 | +0.69(+3.54%) |
Jul 11, 2023 | 19.20 | 19.36 | 19.13 | 19.36 | 197,422 | +0.45(+2.38%) |
Jul 10, 2023 | 18.66 | 18.93 | 18.60 | 18.91 | 322,126 | +0.22(+1.18%) |
Jul 07, 2023 | 18.40 | 18.77 | 18.40 | 18.69 | 61,314 | +0.36(+1.96%) |
Jul 06, 2023 | 18.25 | 18.37 | 18.15 | 18.33 | 38,386 | -0.35(-1.87%) |
Jul 05, 2023 | 18.93 | 18.93 | 18.68 | 18.68 | 39,467 | -0.84(-4.30%) |
Jul 03, 2023 | 19.50 | 19.54 | 19.42 | 19.52 | 13,747 | +0.04(+0.21%) |
Jun 30, 2023 | 19.39 | 19.48 | 19.36 | 19.48 | 26,539 | +0.56(+2.96%) |
Jun 29, 2023 | 18.85 | 19.02 | 18.85 | 18.92 | 22,620 | -0.19(-0.99%) |
Jun 28, 2023 | 19.14 | 19.18 | 19.01 | 19.11 | 35,469 | -0.06(-0.31%) |
Jun 27, 2023 | 18.92 | 19.18 | 18.87 | 19.17 | 93,023 | +0.08(+0.42%) |
Jun 26, 2023 | 19.03 | 19.21 | 19.03 | 19.09 | 37,009 | +0.28(+1.49%) |
Jun 23, 2023 | 18.90 | 18.90 | 18.74 | 18.81 | 31,764 | -0.21(-1.10%) |
Jun 22, 2023 | 18.97 | 19.08 | 18.96 | 19.02 | 32,620 | -0.19(-0.99%) |
Jun 21, 2023 | 18.95 | 19.30 | 18.94 | 19.21 | 46,388 | +0.23(+1.21%) |
Jun 20, 2023 | 18.88 | 18.98 | 18.78 | 18.98 | 39,695 | -1.02(-5.10%) |
Jun 16, 2023 | 20.21 | 20.21 | 20.00 | 20.00 | 23,459 | -0.09(-0.45%) |