Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.17 | 15.42 | 15.12 | 15.29 | 8,109,821 | +0.26(+1.73%) |
Aug 30, 2023 | 15.30 | 15.35 | 15.01 | 15.03 | 6,708,129 | -0.27(-1.76%) |
Aug 29, 2023 | 14.81 | 15.31 | 14.70 | 15.30 | 7,555,493 | +0.61(+4.15%) |
Aug 28, 2023 | 14.72 | 15.04 | 14.66 | 14.69 | 5,444,631 | +0.03(+0.20%) |
Aug 25, 2023 | 14.82 | 14.95 | 14.54 | 14.66 | 6,891,686 | -0.11(-0.74%) |
Aug 24, 2023 | 15.04 | 15.07 | 14.73 | 14.77 | 7,878,037 | -0.40(-2.64%) |
Aug 23, 2023 | 15.00 | 15.36 | 14.84 | 15.17 | 16,768,454 | +0.14(+0.93%) |
Aug 22, 2023 | 15.12 | 15.18 | 14.64 | 15.03 | 10,814,099 | +0.05(+0.33%) |
Aug 21, 2023 | 14.98 | 15.12 | 14.76 | 14.98 | 9,311,725 | +0.02(+0.13%) |
Aug 18, 2023 | 14.60 | 15.07 | 14.51 | 14.96 | 9,944,534 | +0.22(+1.49%) |
Aug 17, 2023 | 15.27 | 15.37 | 14.72 | 14.74 | 10,612,205 | -0.37(-2.45%) |
Aug 16, 2023 | 15.46 | 15.53 | 15.06 | 15.11 | 17,718,292 | -0.45(-2.89%) |
Aug 15, 2023 | 15.62 | 15.82 | 15.20 | 15.56 | 23,815,012 | -0.42(-2.63%) |
Aug 14, 2023 | 14.90 | 16.26 | 14.49 | 15.98 | 45,513,196 | +1.29(+8.78%) |
Aug 11, 2023 | 14.56 | 14.79 | 14.51 | 14.69 | 10,906,367 | -0.01(-0.07%) |
Aug 10, 2023 | 15.69 | 15.69 | 14.68 | 14.70 | 18,454,648 | -0.87(-5.59%) |
Aug 09, 2023 | 15.89 | 16.07 | 15.55 | 15.57 | 8,387,303 | -0.35(-2.20%) |
Aug 08, 2023 | 15.82 | 15.94 | 15.45 | 15.92 | 8,969,068 | -0.35(-2.15%) |
Aug 07, 2023 | 16.10 | 16.45 | 16.03 | 16.27 | 5,738,471 | +0.12(+0.74%) |
Aug 04, 2023 | 16.61 | 16.74 | 16.13 | 16.15 | 8,020,691 | -0.51(-3.06%) |
Aug 03, 2023 | 16.60 | 16.91 | 16.44 | 16.66 | 6,254,713 | -0.05(-0.30%) |
Aug 02, 2023 | 17.42 | 17.52 | 16.64 | 16.71 | 9,347,458 | -0.96(-5.43%) |
Aug 01, 2023 | 17.43 | 17.71 | 17.32 | 17.67 | 5,435,775 | +0.02(+0.11%) |
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 6,765,078 | +0.54(+3.16%) |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 7,503,789 | -0.01(-0.06%) |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 7,854,139 | -0.18(-1.04%) |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 10,963,224 | -0.28(-1.59%) |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 24,323,608 | +1.07(+6.48%) |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 11,208,042 | +0.52(+3.25%) |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 10,215,537 | -0.51(-3.09%) |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 7,562,308 | -0.24(-1.43%) |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 6,447,901 | -0.16(-0.95%) |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 5,603,301 | +0.08(+0.48%) |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 5,133,876 | +0.06(+0.36%) |
Jul 14, 2023 | 17.08 | 17.12 | 16.49 | 16.76 | 6,352,784 | -0.38(-2.22%) |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 5,565,943 | +0.07(+0.41%) |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 6,357,601 | +0.21(+1.25%) |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 6,417,352 | +0.42(+2.55%) |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 5,471,164 | +0.15(+0.92%) |
Jul 07, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 10,183,592 | +0.65(+4.16%) |
Jul 06, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 9,132,358 | -0.63(-3.87%) |
Jul 05, 2023 | 16.51 | 16.52 | 16.16 | 16.27 | 7,486,545 | -0.45(-2.69%) |
Jul 03, 2023 | 16.85 | 17.05 | 16.69 | 16.72 | 3,534,079 | -0.04(-0.24%) |
Jun 30, 2023 | 16.96 | 17.03 | 16.65 | 16.76 | 5,686,209 | -0.13(-0.77%) |
Jun 29, 2023 | 16.38 | 16.95 | 16.34 | 16.89 | 7,218,101 | +0.50(+3.05%) |
Jun 28, 2023 | 16.34 | 16.41 | 16.17 | 16.39 | 5,426,182 | -0.15(-0.91%) |
Jun 27, 2023 | 16.22 | 16.66 | 16.02 | 16.54 | 7,660,653 | +0.39(+2.41%) |
Jun 26, 2023 | 15.90 | 16.28 | 15.87 | 16.15 | 5,271,869 | +0.32(+2.02%) |
Jun 23, 2023 | 15.69 | 16.00 | 15.64 | 15.83 | 5,843,588 | -0.16(-1.00%) |
Jun 22, 2023 | 15.97 | 16.02 | 15.69 | 15.99 | 5,403,118 | -0.10(-0.62%) |
Jun 21, 2023 | 16.16 | 16.39 | 16.05 | 16.09 | 5,953,280 | -0.35(-2.13%) |
Jun 20, 2023 | 16.19 | 16.47 | 16.14 | 16.44 | 5,513,174 | -0.03(-0.18%) |
Jun 16, 2023 | 16.68 | 16.77 | 16.36 | 16.47 | 10,194,255 | -0.31(-1.85%) |