Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.23 | 18.30 | 18.12 | 18.21 | 34,245 | -0.25(-1.35%) |
Aug 30, 2023 | 18.56 | 18.60 | 18.44 | 18.46 | 81,804 | -0.12(-0.65%) |
Aug 29, 2023 | 18.17 | 18.58 | 18.17 | 18.58 | 31,714 | +0.43(+2.37%) |
Aug 28, 2023 | 17.95 | 18.20 | 17.95 | 18.15 | 67,020 | +0.29(+1.62%) |
Aug 25, 2023 | 17.89 | 17.99 | 17.81 | 17.86 | 22,371 | +0.01(+0.06%) |
Aug 24, 2023 | 18.04 | 18.04 | 17.78 | 17.85 | 24,627 | +0.00(+0.00%) |
Aug 23, 2023 | 17.80 | 17.98 | 17.79 | 17.85 | 28,567 | -0.10(-0.56%) |
Aug 22, 2023 | 18.05 | 18.05 | 17.86 | 17.95 | 92,268 | +0.25(+1.41%) |
Aug 21, 2023 | 17.57 | 17.70 | 17.52 | 17.70 | 54,449 | +0.25(+1.46%) |
Aug 18, 2023 | 17.20 | 17.48 | 17.20 | 17.45 | 34,787 | -0.04(-0.20%) |
Aug 17, 2023 | 17.64 | 17.79 | 17.47 | 17.48 | 123,358 | -0.09(-0.51%) |
Aug 16, 2023 | 17.85 | 17.85 | 17.56 | 17.57 | 65,260 | -0.37(-2.06%) |
Aug 15, 2023 | 18.18 | 18.25 | 17.88 | 17.94 | 80,649 | +0.28(+1.59%) |
Aug 14, 2023 | 17.60 | 17.66 | 17.40 | 17.66 | 54,720 | -0.24(-1.34%) |
Aug 11, 2023 | 17.94 | 18.02 | 17.87 | 17.90 | 43,870 | -0.10(-0.56%) |
Aug 10, 2023 | 18.20 | 18.35 | 18.00 | 18.00 | 34,573 | -0.28(-1.53%) |
Aug 09, 2023 | 18.21 | 18.28 | 18.15 | 18.28 | 37,680 | +0.15(+0.83%) |
Aug 08, 2023 | 17.93 | 18.13 | 17.90 | 18.13 | 78,692 | +0.07(+0.39%) |
Aug 07, 2023 | 18.03 | 18.11 | 17.99 | 18.06 | 51,494 | +0.26(+1.46%) |
Aug 04, 2023 | 17.62 | 17.97 | 17.62 | 17.80 | 34,023 | +0.02(+0.11%) |
Aug 03, 2023 | 17.56 | 17.80 | 17.56 | 17.78 | 66,304 | +0.11(+0.62%) |
Aug 02, 2023 | 17.77 | 17.81 | 17.58 | 17.67 | 115,897 | -0.46(-2.54%) |
Aug 01, 2023 | 18.28 | 18.29 | 18.08 | 18.13 | 32,021 | -0.17(-0.90%) |
Jul 31, 2023 | 18.34 | 18.40 | 18.20 | 18.30 | 25,337 | -0.07(-0.41%) |
Jul 28, 2023 | 18.55 | 18.61 | 17.74 | 18.37 | 40,583 | +0.67(+3.79%) |
Jul 27, 2023 | 18.49 | 18.49 | 17.65 | 17.70 | 33,053 | -2.98(-14.41%) |
Jul 26, 2023 | 20.66 | 20.97 | 20.60 | 20.68 | 9,006 | -0.06(-0.29%) |
Jul 25, 2023 | 20.89 | 20.89 | 20.73 | 20.74 | 16,409 | -0.14(-0.67%) |
Jul 24, 2023 | 20.83 | 21.00 | 20.74 | 20.88 | 17,180 | +0.09(+0.43%) |
Jul 21, 2023 | 20.70 | 20.79 | 20.56 | 20.79 | 10,257 | +0.19(+0.92%) |
Jul 20, 2023 | 20.45 | 20.60 | 20.33 | 20.60 | 9,985 | +0.16(+0.78%) |
Jul 19, 2023 | 20.46 | 20.54 | 20.33 | 20.44 | 17,282 | +0.26(+1.29%) |
Jul 18, 2023 | 20.02 | 20.22 | 20.02 | 20.18 | 28,017 | +0.26(+1.31%) |
Jul 17, 2023 | 19.98 | 20.09 | 19.83 | 19.92 | 94,324 | -0.53(-2.59%) |
Jul 14, 2023 | 19.84 | 20.45 | 19.66 | 20.45 | 16,031 | +1.12(+5.79%) |
Jul 13, 2023 | 19.31 | 20.29 | 19.31 | 19.33 | 28,162 | -0.45(-2.28%) |
Jul 12, 2023 | 19.92 | 19.97 | 19.75 | 19.78 | 8,119 | +0.17(+0.87%) |
Jul 11, 2023 | 19.48 | 19.76 | 19.44 | 19.61 | 26,271 | +0.37(+1.92%) |
Jul 10, 2023 | 19.38 | 19.45 | 19.23 | 19.24 | 24,926 | -0.21(-1.08%) |
Jul 07, 2023 | 19.38 | 19.60 | 19.36 | 19.45 | 26,242 | +0.19(+0.99%) |
Jul 06, 2023 | 19.23 | 19.60 | 18.95 | 19.26 | 24,054 | -0.31(-1.58%) |
Jul 05, 2023 | 19.57 | 19.58 | 19.41 | 19.57 | 24,357 | +0.04(+0.18%) |
Jul 03, 2023 | 21.00 | 21.00 | 18.10 | 19.54 | 12,288 | +0.25(+1.27%) |
Jun 30, 2023 | 19.23 | 19.30 | 19.14 | 19.29 | 20,948 | +0.34(+1.80%) |
Jun 29, 2023 | 18.99 | 19.06 | 18.86 | 18.95 | 27,137 | -0.25(-1.30%) |
Jun 28, 2023 | 19.08 | 19.25 | 19.06 | 19.20 | 37,751 | +0.24(+1.27%) |
Jun 27, 2023 | 18.82 | 19.06 | 18.82 | 18.96 | 104,111 | -0.03(-0.16%) |
Jun 26, 2023 | 18.77 | 19.02 | 18.77 | 18.99 | 30,540 | +0.01(+0.05%) |
Jun 23, 2023 | 19.00 | 19.05 | 18.75 | 18.98 | 40,637 | -0.02(-0.11%) |
Jun 22, 2023 | 19.15 | 19.20 | 19.00 | 19.00 | 57,005 | -0.45(-2.31%) |
Jun 21, 2023 | 19.39 | 19.58 | 19.32 | 19.45 | 54,872 | -0.53(-2.65%) |
Jun 20, 2023 | 20.36 | 20.38 | 19.89 | 19.98 | 65,624 | -1.74(-8.01%) |
Jun 16, 2023 | 21.89 | 21.95 | 21.70 | 21.72 | 29,780 | -0.45(-2.03%) |
Jun 15, 2023 | 22.08 | 22.28 | 21.88 | 22.17 | 27,652 | -0.06(-0.29%) |
Jun 14, 2023 | 22.11 | 22.28 | 22.09 | 22.23 | 15,414 | +0.16(+0.74%) |
Jun 13, 2023 | 22.15 | 22.24 | 21.97 | 22.07 | 86,273 | +0.96(+4.55%) |
Jun 12, 2023 | 21.00 | 21.79 | 20.81 | 21.11 | 39,775 | +0.14(+0.67%) |
Jun 09, 2023 | 20.97 | 21.00 | 20.83 | 20.97 | 30,061 | +0.11(+0.53%) |
Jun 08, 2023 | 20.83 | 20.86 | 20.64 | 20.86 | 53,647 | +0.03(+0.14%) |
Jun 07, 2023 | 20.74 | 20.90 | 20.68 | 20.83 | 50,513 | +0.35(+1.71%) |
Jun 06, 2023 | 20.13 | 20.55 | 20.09 | 20.48 | 168,274 | +0.46(+2.28%) |
Jun 05, 2023 | 20.16 | 20.16 | 19.86 | 20.02 | 49,891 | +0.01(+0.06%) |
Jun 02, 2023 | 19.90 | 20.12 | 19.87 | 20.01 | 49,963 | +0.45(+2.30%) |