Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.76 | 18.91 | 18.48 | 18.51 | 518,356 | -0.27(-1.44%) |
Aug 30, 2023 | 19.09 | 19.37 | 18.72 | 18.78 | 509,470 | -0.32(-1.68%) |
Aug 29, 2023 | 18.84 | 19.27 | 18.80 | 19.10 | 447,933 | +0.21(+1.11%) |
Aug 28, 2023 | 18.73 | 19.01 | 18.56 | 18.89 | 304,496 | +0.19(+1.02%) |
Aug 25, 2023 | 17.94 | 18.73 | 17.77 | 18.70 | 574,539 | +0.71(+3.95%) |
Aug 24, 2023 | 18.13 | 18.19 | 17.80 | 17.99 | 473,446 | -0.10(-0.55%) |
Aug 23, 2023 | 18.77 | 18.88 | 18.01 | 18.09 | 612,115 | -0.64(-3.42%) |
Aug 22, 2023 | 18.50 | 18.88 | 18.43 | 18.73 | 674,335 | +0.24(+1.30%) |
Aug 21, 2023 | 17.73 | 18.50 | 17.71 | 18.49 | 651,394 | +0.71(+3.99%) |
Aug 18, 2023 | 17.80 | 18.42 | 17.76 | 17.78 | 786,018 | -0.17(-0.95%) |
Aug 17, 2023 | 18.00 | 18.61 | 17.75 | 17.95 | 933,363 | -0.05(-0.28%) |
Aug 16, 2023 | 18.42 | 18.44 | 17.62 | 18.00 | 710,866 | -0.44(-2.39%) |
Aug 15, 2023 | 18.50 | 18.65 | 17.89 | 18.44 | 1,248,945 | -0.19(-1.02%) |
Aug 14, 2023 | 18.54 | 18.76 | 18.03 | 18.63 | 392,745 | +0.09(+0.49%) |
Aug 11, 2023 | 18.23 | 18.63 | 18.21 | 18.54 | 406,711 | +0.17(+0.93%) |
Aug 10, 2023 | 18.64 | 19.08 | 18.30 | 18.37 | 569,696 | -0.29(-1.55%) |
Aug 09, 2023 | 18.19 | 18.84 | 18.05 | 18.66 | 745,572 | +0.41(+2.25%) |
Aug 08, 2023 | 18.46 | 18.69 | 17.88 | 18.25 | 868,013 | -0.23(-1.24%) |
Aug 07, 2023 | 19.71 | 19.81 | 18.43 | 18.48 | 1,253,189 | -1.28(-6.48%) |
Aug 04, 2023 | 20.50 | 20.82 | 19.74 | 19.76 | 692,382 | -0.59(-2.90%) |
Aug 03, 2023 | 20.33 | 20.70 | 20.27 | 20.35 | 584,020 | -0.13(-0.63%) |
Aug 02, 2023 | 20.94 | 21.00 | 20.28 | 20.48 | 720,320 | -0.64(-3.03%) |
Aug 01, 2023 | 21.22 | 21.36 | 20.78 | 21.12 | 855,706 | -0.20(-0.94%) |
Jul 31, 2023 | 21.22 | 21.64 | 21.10 | 21.32 | 808,740 | +0.09(+0.42%) |
Jul 28, 2023 | 21.30 | 22.11 | 21.22 | 21.23 | 794,626 | -0.07(-0.33%) |
Jul 27, 2023 | 22.23 | 22.31 | 21.22 | 21.30 | 828,817 | -0.33(-1.53%) |
Jul 26, 2023 | 21.77 | 21.97 | 21.41 | 21.63 | 535,498 | -0.03(-0.14%) |
Jul 25, 2023 | 22.05 | 22.89 | 21.58 | 21.66 | 690,485 | -0.11(-0.51%) |
Jul 24, 2023 | 23.00 | 23.55 | 20.81 | 21.77 | 2,352,600 | +0.51(+2.40%) |
Jul 21, 2023 | 21.52 | 21.73 | 21.14 | 21.26 | 427,477 | -0.11(-0.51%) |
Jul 20, 2023 | 21.80 | 21.88 | 20.91 | 21.37 | 657,465 | -0.38(-1.75%) |
Jul 19, 2023 | 21.81 | 22.01 | 21.29 | 21.75 | 495,612 | +0.12(+0.55%) |
Jul 18, 2023 | 21.57 | 22.06 | 21.19 | 21.63 | 712,195 | +0.06(+0.28%) |
Jul 17, 2023 | 21.33 | 22.06 | 21.18 | 21.57 | 765,534 | +0.42(+1.99%) |
Jul 14, 2023 | 20.43 | 21.16 | 20.10 | 21.15 | 590,216 | +0.69(+3.37%) |
Jul 13, 2023 | 20.23 | 20.84 | 20.23 | 20.46 | 327,071 | +0.22(+1.09%) |
Jul 12, 2023 | 20.48 | 20.50 | 20.16 | 20.24 | 497,047 | -0.05(-0.25%) |
Jul 11, 2023 | 21.34 | 21.74 | 20.24 | 20.29 | 736,883 | +0.01(+0.05%) |
Jul 10, 2023 | 20.32 | 20.72 | 20.10 | 20.28 | 719,065 | -0.02(-0.10%) |
Jul 07, 2023 | 20.55 | 20.80 | 20.18 | 20.30 | 296,096 | -0.25(-1.22%) |
Jul 06, 2023 | 20.77 | 20.90 | 20.30 | 20.55 | 706,224 | -0.40(-1.91%) |
Jul 05, 2023 | 20.87 | 21.11 | 20.59 | 20.95 | 458,009 | +0.08(+0.38%) |
Jul 03, 2023 | 21.00 | 21.12 | 20.73 | 20.87 | 506,450 | -0.06(-0.29%) |
Jun 30, 2023 | 20.70 | 21.15 | 20.27 | 20.93 | 916,575 | +0.46(+2.25%) |
Jun 29, 2023 | 21.12 | 21.41 | 20.39 | 20.47 | 474,344 | -0.70(-3.31%) |
Jun 28, 2023 | 21.09 | 21.27 | 20.02 | 21.17 | 627,631 | +0.18(+0.86%) |
Jun 27, 2023 | 21.08 | 21.21 | 20.59 | 20.99 | 581,847 | -0.01(-0.05%) |
Jun 26, 2023 | 21.24 | 21.57 | 20.87 | 21.00 | 625,416 | +0.08(+0.38%) |
Jun 23, 2023 | 21.18 | 21.18 | 19.92 | 20.92 | 2,353,029 | -0.40(-1.88%) |
Jun 22, 2023 | 21.82 | 21.90 | 21.05 | 21.32 | 563,685 | -0.50(-2.29%) |
Jun 21, 2023 | 21.43 | 22.01 | 21.09 | 21.82 | 603,798 | +0.39(+1.82%) |
Jun 20, 2023 | 20.88 | 21.63 | 20.43 | 21.43 | 934,021 | +0.48(+2.29%) |
Jun 16, 2023 | 21.75 | 21.75 | 20.65 | 20.95 | 2,206,231 | -0.41(-1.92%) |