Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.02 | 14.02 | 13.89 | 13.99 | 1,842,723 | +0.06(+0.42%) |
Aug 30, 2023 | 14.09 | 14.15 | 13.90 | 13.93 | 1,912,671 | -0.19(-1.31%) |
Aug 29, 2023 | 14.00 | 14.17 | 13.95 | 14.11 | 1,633,203 | +0.13(+0.91%) |
Aug 28, 2023 | 14.03 | 14.23 | 13.97 | 13.99 | 3,019,864 | +0.06(+0.42%) |
Aug 25, 2023 | 14.01 | 14.08 | 13.82 | 13.93 | 915,342 | -0.06(-0.42%) |
Aug 24, 2023 | 13.88 | 14.09 | 13.88 | 13.99 | 830,747 | +0.04(+0.28%) |
Aug 23, 2023 | 13.73 | 13.97 | 13.66 | 13.95 | 1,023,478 | +0.26(+1.92%) |
Aug 22, 2023 | 13.95 | 14.07 | 13.63 | 13.68 | 949,730 | -0.26(-1.89%) |
Aug 21, 2023 | 14.00 | 14.07 | 13.82 | 13.95 | 944,852 | -0.08(-0.56%) |
Aug 18, 2023 | 13.85 | 14.03 | 13.81 | 14.03 | 1,132,994 | +0.09(+0.63%) |
Aug 17, 2023 | 13.97 | 14.09 | 13.86 | 13.94 | 1,087,662 | -0.02(-0.14%) |
Aug 16, 2023 | 14.09 | 14.20 | 13.96 | 13.96 | 769,654 | -0.15(-1.04%) |
Aug 15, 2023 | 14.29 | 14.32 | 13.94 | 14.10 | 1,327,027 | -0.33(-2.30%) |
Aug 14, 2023 | 14.68 | 14.68 | 14.39 | 14.44 | 1,296,362 | -0.30(-2.05%) |
Aug 11, 2023 | 14.55 | 14.80 | 14.53 | 14.74 | 1,086,884 | +0.16(+1.07%) |
Aug 10, 2023 | 15.01 | 15.10 | 14.55 | 14.58 | 1,134,384 | -0.41(-2.73%) |
Aug 09, 2023 | 15.16 | 15.18 | 14.72 | 14.99 | 942,034 | -0.12(-0.77%) |
Aug 08, 2023 | 15.09 | 15.13 | 14.87 | 15.11 | 1,281,573 | -0.26(-1.71%) |
Aug 07, 2023 | 15.20 | 15.51 | 15.15 | 15.37 | 1,077,019 | +0.18(+1.15%) |
Aug 04, 2023 | 15.34 | 15.39 | 15.15 | 15.20 | 1,063,491 | -0.16(-1.02%) |
Aug 03, 2023 | 15.32 | 15.43 | 15.19 | 15.35 | 921,684 | -0.03(-0.19%) |
Aug 02, 2023 | 15.55 | 15.56 | 15.20 | 15.38 | 1,954,737 | -0.36(-2.29%) |
Aug 01, 2023 | 15.64 | 15.80 | 15.41 | 15.74 | 1,184,227 | -0.03(-0.19%) |
Jul 31, 2023 | 15.46 | 15.85 | 15.46 | 15.77 | 2,737,093 | +0.40(+2.60%) |
Jul 28, 2023 | 15.41 | 15.66 | 15.35 | 15.37 | 2,161,977 | +0.04(+0.25%) |
Jul 27, 2023 | 15.88 | 15.97 | 15.02 | 15.33 | 4,100,897 | -0.52(-3.26%) |
Jul 26, 2023 | 15.96 | 16.16 | 15.79 | 15.85 | 2,138,425 | -0.20(-1.28%) |
Jul 25, 2023 | 16.22 | 16.29 | 16.03 | 16.05 | 1,353,193 | -0.19(-1.14%) |
Jul 24, 2023 | 16.15 | 16.30 | 16.10 | 16.24 | 3,199,213 | +0.16(+0.97%) |
Jul 21, 2023 | 16.24 | 16.24 | 15.98 | 16.08 | 895,060 | -0.03(-0.18%) |
Jul 20, 2023 | 16.22 | 16.28 | 15.89 | 16.11 | 1,447,855 | -0.22(-1.37%) |
Jul 19, 2023 | 16.37 | 16.46 | 16.18 | 16.34 | 1,344,399 | -0.02(-0.12%) |
Jul 18, 2023 | 16.11 | 16.51 | 15.99 | 16.36 | 9,110,914 | +0.27(+1.70%) |
Jul 17, 2023 | 15.96 | 16.12 | 15.91 | 16.08 | 1,983,797 | +0.09(+0.55%) |
Jul 14, 2023 | 16.26 | 16.29 | 15.90 | 15.99 | 1,498,539 | -0.21(-1.32%) |
Jul 13, 2023 | 16.25 | 16.28 | 16.11 | 16.21 | 3,536,387 | -0.01(-0.06%) |
Jul 12, 2023 | 16.23 | 16.36 | 16.10 | 16.22 | 2,569,122 | +0.15(+0.91%) |
Jul 11, 2023 | 15.98 | 16.11 | 15.85 | 16.07 | 1,351,238 | +0.27(+1.73%) |
Jul 10, 2023 | 15.57 | 15.81 | 15.57 | 15.80 | 970,044 | +0.19(+1.25%) |
Jul 07, 2023 | 15.36 | 15.75 | 15.36 | 15.60 | 1,242,804 | +0.24(+1.59%) |
Jul 06, 2023 | 15.42 | 15.42 | 15.07 | 15.36 | 2,734,883 | -0.23(-1.50%) |
Jul 05, 2023 | 15.92 | 15.95 | 15.58 | 15.60 | 1,314,643 | -0.47(-2.91%) |
Jul 03, 2023 | 15.96 | 16.09 | 15.83 | 16.06 | 550,964 | +0.16(+0.98%) |
Jun 30, 2023 | 16.21 | 16.30 | 15.89 | 15.91 | 1,739,376 | -0.15(-0.91%) |
Jun 29, 2023 | 15.86 | 16.06 | 15.79 | 16.05 | 1,143,268 | +0.25(+1.60%) |
Jun 28, 2023 | 15.67 | 15.80 | 15.56 | 15.80 | 1,619,150 | +0.09(+0.56%) |
Jun 27, 2023 | 15.59 | 15.75 | 15.52 | 15.71 | 1,791,287 | +0.13(+0.81%) |
Jun 26, 2023 | 15.62 | 15.88 | 15.55 | 15.59 | 1,554,739 | +0.09(+0.57%) |
Jun 23, 2023 | 15.60 | 15.72 | 15.48 | 15.50 | 4,559,822 | -0.31(-1.97%) |
Jun 22, 2023 | 16.02 | 16.02 | 15.71 | 15.81 | 1,564,377 | -0.24(-1.52%) |
Jun 21, 2023 | 16.04 | 16.13 | 15.99 | 16.05 | 958,130 | +0.02(+0.12%) |
Jun 20, 2023 | 16.10 | 16.10 | 15.88 | 16.03 | 2,363,789 | -0.07(-0.42%) |
Jun 16, 2023 | 16.37 | 16.37 | 16.06 | 16.10 | 2,565,412 | -0.24(-1.49%) |
Jun 15, 2023 | 16.23 | 16.37 | 15.98 | 16.35 | 1,905,643 | -0.01(-0.06%) |
Jun 14, 2023 | 16.57 | 16.63 | 16.21 | 16.36 | 1,613,469 | -0.13(-0.77%) |
Jun 13, 2023 | 16.35 | 16.51 | 16.32 | 16.48 | 1,620,696 | +0.19(+1.20%) |
Jun 12, 2023 | 16.38 | 16.51 | 16.24 | 16.29 | 2,797,960 | -0.19(-1.18%) |
Jun 09, 2023 | 16.95 | 16.99 | 16.30 | 16.48 | 1,954,853 | -0.43(-2.54%) |
Jun 08, 2023 | 16.83 | 17.03 | 16.66 | 16.91 | 2,270,085 | +0.02(+0.12%) |
Jun 07, 2023 | 16.61 | 17.00 | 16.56 | 16.89 | 2,517,410 | +0.40(+2.42%) |
Jun 06, 2023 | 15.96 | 16.63 | 15.96 | 16.49 | 2,511,102 | +0.42(+2.61%) |
Jun 05, 2023 | 15.81 | 16.16 | 15.76 | 16.07 | 2,521,740 | +0.23(+1.48%) |
Jun 02, 2023 | 15.17 | 15.97 | 15.17 | 15.84 | 3,125,341 | +0.84(+5.59%) |