Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.89 | 14.90 | 14.00 | 14.02 | 12,780 | -0.53(-3.64%) |
Aug 30, 2023 | 14.32 | 15.00 | 14.32 | 14.55 | 6,448 | -0.44(-2.94%) |
Aug 29, 2023 | 14.52 | 15.00 | 14.12 | 14.99 | 17,661 | +0.28(+1.90%) |
Aug 28, 2023 | 14.94 | 14.94 | 14.55 | 14.71 | 24,239 | -0.31(-2.06%) |
Aug 25, 2023 | 14.89 | 15.09 | 14.89 | 15.02 | 7,120 | +0.12(+0.81%) |
Aug 24, 2023 | 15.00 | 15.27 | 14.87 | 14.90 | 8,170 | -0.29(-1.91%) |
Aug 23, 2023 | 15.47 | 15.47 | 14.98 | 15.19 | 30,426 | -0.27(-1.75%) |
Aug 22, 2023 | 16.06 | 16.06 | 15.37 | 15.46 | 12,574 | -0.38(-2.40%) |
Aug 21, 2023 | 16.38 | 16.38 | 15.68 | 15.84 | 7,546 | +0.12(+0.76%) |
Aug 18, 2023 | 15.31 | 15.97 | 15.31 | 15.72 | 10,448 | +0.42(+2.75%) |
Aug 17, 2023 | 15.18 | 15.64 | 14.90 | 15.30 | 27,931 | -0.15(-0.97%) |
Aug 16, 2023 | 15.49 | 15.69 | 15.10 | 15.45 | 15,034 | -0.04(-0.26%) |
Aug 15, 2023 | 15.82 | 15.82 | 15.47 | 15.49 | 28,856 | -0.33(-2.09%) |
Aug 14, 2023 | 15.91 | 16.23 | 15.81 | 15.82 | 4,951 | -0.57(-3.48%) |
Aug 11, 2023 | 16.30 | 16.52 | 16.09 | 16.39 | 13,109 | +0.09(+0.55%) |
Aug 10, 2023 | 16.52 | 16.57 | 15.91 | 16.30 | 21,585 | +0.15(+0.93%) |
Aug 09, 2023 | 16.35 | 16.43 | 15.55 | 16.15 | 25,018 | +0.50(+3.19%) |
Aug 08, 2023 | 16.29 | 16.75 | 15.65 | 15.65 | 19,690 | -0.29(-1.79%) |
Aug 07, 2023 | 15.58 | 16.02 | 15.31 | 15.94 | 14,747 | +0.19(+1.17%) |
Aug 04, 2023 | 15.71 | 16.13 | 15.49 | 15.75 | 39,842 | +0.04(+0.25%) |
Aug 03, 2023 | 15.60 | 16.28 | 15.40 | 15.71 | 10,957 | +0.03(+0.19%) |
Aug 02, 2023 | 15.96 | 16.39 | 15.68 | 15.68 | 17,835 | -0.38(-2.37%) |
Aug 01, 2023 | 15.95 | 16.27 | 15.77 | 16.06 | 10,380 | +0.31(+1.97%) |
Jul 31, 2023 | 15.62 | 16.04 | 15.21 | 15.75 | 12,281 | +0.13(+0.83%) |
Jul 28, 2023 | 15.51 | 15.99 | 15.43 | 15.62 | 6,586 | +0.13(+0.84%) |
Jul 27, 2023 | 15.47 | 15.86 | 15.22 | 15.49 | 25,019 | +0.01(+0.06%) |
Jul 26, 2023 | 15.43 | 15.79 | 15.23 | 15.48 | 16,166 | +0.03(+0.19%) |
Jul 25, 2023 | 15.90 | 16.00 | 15.29 | 15.45 | 25,948 | -0.44(-2.77%) |
Jul 24, 2023 | 16.03 | 16.31 | 15.79 | 15.89 | 24,612 | -0.26(-1.61%) |
Jul 21, 2023 | 16.41 | 16.72 | 16.08 | 16.15 | 21,889 | -0.15(-0.92%) |
Jul 20, 2023 | 16.20 | 16.43 | 15.88 | 16.30 | 18,198 | +0.18(+1.09%) |
Jul 19, 2023 | 15.84 | 16.50 | 15.84 | 16.12 | 19,798 | +0.31(+1.99%) |
Jul 18, 2023 | 15.93 | 16.19 | 15.53 | 15.81 | 26,677 | -0.29(-1.80%) |
Jul 17, 2023 | 16.51 | 16.72 | 15.70 | 16.10 | 54,338 | -0.45(-2.72%) |
Jul 14, 2023 | 17.00 | 17.00 | 16.53 | 16.55 | 13,547 | -0.49(-2.88%) |
Jul 13, 2023 | 16.95 | 17.55 | 16.81 | 17.04 | 20,514 | +0.37(+2.22%) |
Jul 12, 2023 | 17.09 | 17.09 | 16.61 | 16.67 | 11,504 | -0.22(-1.30%) |
Jul 11, 2023 | 16.95 | 17.07 | 16.41 | 16.89 | 31,302 | +0.16(+0.96%) |
Jul 10, 2023 | 16.78 | 17.01 | 16.53 | 16.73 | 30,760 | +0.04(+0.24%) |
Jul 07, 2023 | 16.00 | 16.79 | 16.00 | 16.69 | 36,273 | +0.31(+1.89%) |
Jul 06, 2023 | 16.87 | 17.05 | 16.23 | 16.38 | 56,574 | -0.56(-3.31%) |
Jul 05, 2023 | 17.72 | 18.44 | 16.94 | 16.94 | 53,249 | -0.68(-3.86%) |
Jul 03, 2023 | 18.63 | 18.95 | 17.62 | 17.62 | 23,289 | -1.27(-6.72%) |
Jun 30, 2023 | 18.41 | 19.21 | 18.41 | 18.89 | 26,205 | +0.05(+0.27%) |
Jun 29, 2023 | 18.50 | 18.92 | 18.14 | 18.84 | 29,023 | +0.48(+2.61%) |
Jun 28, 2023 | 18.04 | 19.08 | 17.36 | 18.36 | 46,170 | +0.21(+1.16%) |
Jun 27, 2023 | 17.73 | 18.38 | 17.11 | 18.15 | 115,689 | +0.27(+1.51%) |
Jun 26, 2023 | 18.31 | 18.65 | 17.33 | 17.88 | 55,873 | -0.63(-3.40%) |
Jun 23, 2023 | 19.44 | 19.64 | 17.95 | 18.51 | 937,824 | -0.84(-4.34%) |
Jun 22, 2023 | 18.70 | 19.61 | 18.64 | 19.35 | 45,132 | +0.78(+4.20%) |
Jun 21, 2023 | 18.46 | 18.88 | 17.42 | 18.57 | 45,359 | -0.12(-0.64%) |
Jun 20, 2023 | 16.90 | 18.79 | 16.90 | 18.69 | 89,832 | +1.59(+9.30%) |
Jun 16, 2023 | 17.08 | 17.30 | 16.55 | 17.10 | 56,205 | -0.05(-0.29%) |
Jun 15, 2023 | 17.44 | 17.79 | 17.03 | 17.15 | 45,864 | -0.03(-0.17%) |
Jun 14, 2023 | 17.24 | 17.85 | 17.18 | 17.18 | 25,394 | +0.00(+0.00%) |
Jun 13, 2023 | 17.34 | 18.00 | 17.18 | 17.18 | 35,636 | -0.16(-0.92%) |
Jun 12, 2023 | 17.45 | 17.69 | 17.07 | 17.34 | 28,201 | +0.13(+0.76%) |
Jun 09, 2023 | 17.28 | 18.13 | 17.00 | 17.21 | 33,758 | -0.53(-2.99%) |
Jun 08, 2023 | 17.62 | 18.33 | 17.45 | 17.74 | 21,071 | +0.31(+1.78%) |
Jun 07, 2023 | 18.50 | 18.50 | 17.09 | 17.43 | 36,858 | -0.73(-4.02%) |
Jun 06, 2023 | 19.59 | 20.00 | 17.94 | 18.16 | 29,151 | -1.66(-8.38%) |
Jun 05, 2023 | 18.39 | 19.82 | 17.98 | 19.82 | 31,208 | +1.85(+10.29%) |
Jun 02, 2023 | 17.25 | 18.18 | 16.79 | 17.97 | 30,474 | +0.96(+5.64%) |