Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.37 | 15.50 | 14.85 | 14.85 | 567,711 | -0.53(-3.45%) |
Aug 30, 2023 | 15.61 | 15.73 | 15.16 | 15.38 | 231,376 | -0.21(-1.35%) |
Aug 29, 2023 | 16.00 | 16.06 | 15.42 | 15.59 | 193,373 | -0.32(-2.01%) |
Aug 28, 2023 | 15.70 | 15.96 | 15.49 | 15.91 | 135,326 | +0.24(+1.53%) |
Aug 25, 2023 | 15.41 | 15.93 | 15.14 | 15.67 | 207,288 | +0.35(+2.28%) |
Aug 24, 2023 | 15.15 | 15.49 | 14.96 | 15.32 | 322,894 | +0.21(+1.39%) |
Aug 23, 2023 | 15.60 | 15.60 | 14.95 | 15.11 | 213,842 | -0.23(-1.50%) |
Aug 22, 2023 | 15.93 | 15.96 | 15.27 | 15.34 | 246,989 | -0.58(-3.64%) |
Aug 21, 2023 | 15.61 | 15.98 | 15.42 | 15.92 | 272,324 | +0.31(+1.99%) |
Aug 18, 2023 | 15.44 | 16.00 | 15.44 | 15.61 | 238,051 | -0.05(-0.32%) |
Aug 17, 2023 | 15.43 | 15.77 | 15.02 | 15.66 | 204,454 | +0.28(+1.82%) |
Aug 16, 2023 | 15.75 | 15.78 | 15.19 | 15.38 | 207,740 | -0.47(-2.97%) |
Aug 15, 2023 | 15.63 | 16.09 | 15.45 | 15.85 | 148,261 | +0.09(+0.57%) |
Aug 14, 2023 | 15.80 | 15.83 | 15.29 | 15.76 | 164,385 | -0.13(-0.82%) |
Aug 11, 2023 | 16.26 | 16.46 | 15.85 | 15.89 | 190,885 | -0.51(-3.11%) |
Aug 10, 2023 | 16.81 | 17.04 | 16.27 | 16.40 | 175,590 | -0.30(-1.80%) |
Aug 09, 2023 | 17.35 | 17.35 | 16.25 | 16.70 | 253,012 | -1.82(-9.83%) |
Aug 08, 2023 | 17.82 | 18.82 | 15.63 | 18.52 | 426,204 | -0.82(-4.24%) |
Aug 07, 2023 | 19.78 | 19.98 | 19.18 | 19.34 | 213,166 | -0.48(-2.42%) |
Aug 04, 2023 | 19.47 | 20.04 | 19.33 | 19.82 | 193,753 | +0.36(+1.85%) |
Aug 03, 2023 | 18.82 | 19.65 | 18.74 | 19.46 | 140,370 | +0.57(+3.02%) |
Aug 02, 2023 | 18.57 | 19.07 | 18.12 | 18.89 | 146,156 | +0.25(+1.34%) |
Aug 01, 2023 | 18.83 | 19.14 | 18.31 | 18.64 | 128,479 | -0.33(-1.74%) |
Jul 31, 2023 | 18.53 | 19.10 | 18.50 | 18.97 | 187,405 | +0.53(+2.87%) |
Jul 28, 2023 | 18.31 | 18.57 | 18.15 | 18.44 | 164,550 | +0.32(+1.77%) |
Jul 27, 2023 | 18.89 | 18.89 | 17.93 | 18.12 | 260,217 | -0.71(-3.77%) |
Jul 26, 2023 | 18.77 | 19.13 | 18.70 | 18.83 | 159,294 | +0.24(+1.29%) |
Jul 25, 2023 | 18.37 | 18.92 | 18.37 | 18.59 | 323,679 | +0.16(+0.87%) |
Jul 24, 2023 | 18.84 | 19.01 | 18.16 | 18.43 | 186,500 | -0.37(-1.97%) |
Jul 21, 2023 | 18.73 | 18.89 | 18.24 | 18.80 | 171,091 | +0.14(+0.75%) |
Jul 20, 2023 | 18.87 | 19.00 | 18.62 | 18.66 | 165,680 | -0.31(-1.63%) |
Jul 19, 2023 | 19.08 | 19.27 | 18.76 | 18.97 | 190,282 | -0.08(-0.42%) |
Jul 18, 2023 | 18.86 | 19.48 | 18.50 | 19.05 | 159,549 | +0.17(+0.90%) |
Jul 17, 2023 | 19.24 | 19.63 | 18.85 | 18.88 | 196,717 | -0.34(-1.77%) |
Jul 14, 2023 | 19.21 | 19.35 | 18.79 | 19.22 | 151,776 | +0.02(+0.10%) |
Jul 13, 2023 | 19.61 | 19.64 | 19.17 | 19.20 | 195,737 | -0.36(-1.84%) |
Jul 12, 2023 | 19.82 | 19.86 | 19.44 | 19.56 | 134,107 | +0.10(+0.51%) |
Jul 11, 2023 | 19.65 | 19.65 | 19.08 | 19.46 | 206,705 | -0.15(-0.76%) |
Jul 10, 2023 | 19.49 | 20.18 | 19.29 | 19.61 | 245,250 | +0.06(+0.31%) |
Jul 07, 2023 | 19.91 | 20.23 | 19.49 | 19.55 | 190,784 | -0.52(-2.59%) |
Jul 06, 2023 | 20.89 | 20.98 | 20.01 | 20.07 | 189,085 | -1.12(-5.29%) |
Jul 05, 2023 | 22.13 | 22.13 | 21.16 | 21.19 | 240,154 | -0.94(-4.25%) |
Jul 03, 2023 | 21.30 | 22.15 | 21.30 | 22.13 | 104,999 | +0.73(+3.41%) |
Jun 30, 2023 | 21.10 | 21.76 | 20.54 | 21.40 | 231,292 | +0.57(+2.74%) |
Jun 29, 2023 | 20.61 | 20.86 | 19.91 | 20.83 | 268,509 | +0.15(+0.73%) |
Jun 28, 2023 | 20.85 | 21.14 | 20.50 | 20.68 | 188,496 | -0.17(-0.82%) |
Jun 27, 2023 | 21.41 | 21.68 | 20.72 | 20.85 | 195,260 | -0.48(-2.25%) |
Jun 26, 2023 | 22.15 | 22.48 | 21.27 | 21.33 | 244,737 | -0.91(-4.09%) |
Jun 23, 2023 | 21.68 | 22.39 | 21.45 | 22.24 | 461,668 | +0.23(+1.04%) |
Jun 22, 2023 | 22.84 | 22.84 | 21.95 | 22.01 | 183,588 | -0.90(-3.93%) |
Jun 21, 2023 | 23.60 | 23.98 | 22.07 | 22.91 | 230,678 | -0.69(-2.92%) |
Jun 20, 2023 | 24.16 | 24.57 | 23.55 | 23.60 | 268,952 | -0.52(-2.16%) |
Jun 16, 2023 | 24.46 | 24.46 | 23.61 | 24.12 | 1,174,624 | -0.05(-0.21%) |
Jun 15, 2023 | 23.60 | 24.25 | 23.18 | 24.17 | 166,569 | +0.37(+1.55%) |
Jun 14, 2023 | 24.82 | 25.14 | 23.38 | 23.80 | 273,407 | -1.01(-4.07%) |
Jun 13, 2023 | 25.59 | 26.07 | 24.71 | 24.81 | 223,051 | -0.71(-2.78%) |
Jun 12, 2023 | 26.54 | 26.58 | 25.16 | 25.52 | 156,377 | -0.47(-1.81%) |
Jun 09, 2023 | 26.20 | 26.91 | 25.90 | 25.99 | 143,138 | -0.12(-0.46%) |
Jun 08, 2023 | 26.27 | 26.62 | 25.90 | 26.11 | 135,717 | -0.19(-0.72%) |
Jun 07, 2023 | 25.94 | 26.90 | 25.94 | 26.30 | 140,097 | +0.44(+1.70%) |
Jun 06, 2023 | 25.64 | 26.24 | 25.48 | 25.86 | 211,887 | +0.25(+0.98%) |
Jun 05, 2023 | 25.66 | 26.19 | 25.17 | 25.61 | 186,611 | -0.32(-1.23%) |
Jun 02, 2023 | 25.00 | 25.96 | 24.30 | 25.93 | 143,131 | +1.18(+4.77%) |