Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.83 | 16.89 | 16.76 | 16.85 | 3,658 | +0.24(+1.45%) |
Aug 30, 2023 | 17.00 | 17.00 | 15.78 | 16.61 | 46,480 | +0.08(+0.50%) |
Aug 29, 2023 | 16.68 | 16.71 | 16.35 | 16.53 | 24,359 | -0.33(-1.98%) |
Aug 28, 2023 | 17.01 | 17.01 | 16.78 | 16.86 | 49,168 | -0.40(-2.31%) |
Aug 25, 2023 | 17.36 | 17.44 | 17.24 | 17.26 | 45,942 | +0.05(+0.26%) |
Aug 24, 2023 | 17.10 | 17.29 | 17.09 | 17.21 | 25,200 | -0.06(-0.32%) |
Aug 23, 2023 | 17.54 | 17.60 | 17.25 | 17.27 | 72,970 | -0.41(-2.31%) |
Aug 22, 2023 | 17.58 | 17.71 | 17.49 | 17.68 | 23,514 | +0.01(+0.06%) |
Aug 21, 2023 | 17.81 | 17.96 | 17.65 | 17.67 | 74,782 | +0.06(+0.34%) |
Aug 18, 2023 | 17.59 | 17.67 | 17.51 | 17.61 | 26,653 | +0.43(+2.53%) |
Aug 17, 2023 | 16.97 | 17.22 | 16.93 | 17.17 | 24,533 | -0.13(-0.72%) |
Aug 16, 2023 | 17.33 | 17.44 | 17.15 | 17.30 | 68,173 | +0.36(+2.10%) |
Aug 15, 2023 | 16.86 | 17.00 | 16.86 | 16.94 | 26,584 | +0.27(+1.61%) |
Aug 14, 2023 | 16.75 | 16.85 | 16.65 | 16.67 | 16,192 | +0.17(+1.02%) |
Aug 11, 2023 | 16.54 | 16.61 | 16.47 | 16.51 | 11,999 | +0.50(+3.12%) |
Aug 10, 2023 | 15.86 | 16.05 | 15.80 | 16.01 | 5,690 | -0.15(-0.92%) |
Aug 09, 2023 | 16.03 | 16.26 | 16.03 | 16.16 | 11,166 | -0.03(-0.21%) |
Aug 08, 2023 | 16.33 | 16.39 | 16.19 | 16.19 | 10,548 | +0.27(+1.72%) |
Aug 07, 2023 | 15.72 | 15.99 | 15.72 | 15.92 | 39,395 | +0.07(+0.42%) |
Aug 04, 2023 | 15.67 | 15.85 | 15.63 | 15.85 | 3,585 | +0.23(+1.46%) |
Aug 03, 2023 | 15.69 | 15.75 | 15.62 | 15.62 | 3,293 | -0.41(-2.57%) |
Aug 02, 2023 | 15.83 | 16.08 | 15.83 | 16.03 | 11,460 | +0.49(+3.13%) |
Aug 01, 2023 | 15.45 | 15.58 | 15.45 | 15.55 | 1,769 | +0.36(+2.38%) |
Jul 31, 2023 | 15.33 | 15.37 | 15.16 | 15.19 | 5,448 | -0.20(-1.28%) |
Jul 28, 2023 | 15.64 | 15.64 | 15.38 | 15.38 | 8,118 | -0.86(-5.31%) |
Jul 27, 2023 | 16.15 | 16.25 | 16.08 | 16.25 | 2,335 | +0.23(+1.41%) |
Jul 26, 2023 | 16.27 | 16.27 | 16.02 | 16.02 | 4,859 | -0.20(-1.26%) |
Jul 25, 2023 | 16.02 | 16.23 | 15.95 | 16.22 | 4,244 | -0.18(-1.11%) |
Jul 24, 2023 | 16.88 | 16.96 | 16.36 | 16.41 | 4,588 | -0.36(-2.13%) |
Jul 21, 2023 | 16.72 | 16.80 | 16.71 | 16.76 | 3,599 | +0.01(+0.06%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.72 | 16.75 | 8,950 | +0.05(+0.29%) |
Jul 19, 2023 | 16.66 | 16.72 | 16.66 | 16.71 | 1,632 | -0.11(-0.65%) |
Jul 18, 2023 | 16.81 | 16.90 | 16.81 | 16.81 | 1,563 | +0.36(+2.20%) |
Jul 17, 2023 | 16.52 | 16.52 | 16.44 | 16.45 | 4,208 | +0.09(+0.53%) |
Jul 14, 2023 | 16.26 | 16.37 | 16.26 | 16.36 | 3,527 | +0.28(+1.75%) |
Jul 13, 2023 | 16.26 | 16.26 | 16.06 | 16.08 | 46,166 | -0.36(-2.22%) |
Jul 12, 2023 | 16.62 | 16.62 | 16.19 | 16.45 | 4,953 | -0.50(-2.96%) |
Jul 11, 2023 | 17.15 | 17.15 | 16.94 | 16.95 | 1,868 | -0.11(-0.63%) |
Jul 10, 2023 | 17.22 | 17.22 | 17.00 | 17.06 | 7,095 | +0.02(+0.14%) |
Jul 07, 2023 | 17.34 | 17.34 | 16.94 | 17.03 | 4,688 | -0.38(-2.18%) |
Jul 06, 2023 | 17.37 | 17.46 | 17.37 | 17.41 | 3,117 | +0.49(+2.92%) |
Jul 05, 2023 | 16.93 | 16.95 | 16.92 | 16.92 | 29,235 | +0.20(+1.18%) |
Jul 03, 2023 | 16.67 | 16.72 | 16.59 | 16.72 | 17,546 | -0.31(-1.84%) |
Jun 30, 2023 | 17.07 | 17.11 | 16.96 | 17.04 | 48,109 | -0.16(-0.96%) |
Jun 29, 2023 | 17.51 | 17.51 | 17.17 | 17.20 | 10,150 | +0.28(+1.65%) |
Jun 28, 2023 | 16.98 | 16.98 | 16.92 | 16.92 | 5,548 | +0.13(+0.80%) |
Jun 27, 2023 | 16.85 | 16.88 | 16.79 | 16.79 | 10,400 | -0.35(-2.07%) |
Jun 26, 2023 | 17.19 | 17.26 | 17.05 | 17.14 | 50,720 | -0.22(-1.25%) |
Jun 23, 2023 | 17.18 | 17.50 | 17.15 | 17.36 | 61,450 | +0.47(+2.80%) |
Jun 22, 2023 | 16.88 | 17.01 | 16.88 | 16.89 | 7,782 | +0.07(+0.44%) |
Jun 21, 2023 | 16.86 | 16.86 | 16.77 | 16.81 | 12,037 | +0.07(+0.41%) |
Jun 20, 2023 | 16.55 | 16.75 | 16.47 | 16.74 | 34,513 | +0.70(+4.34%) |
Jun 16, 2023 | 15.91 | 16.05 | 15.91 | 16.05 | 3,081 | +0.08(+0.53%) |
Jun 15, 2023 | 16.01 | 16.02 | 15.96 | 15.96 | 20,113 | -0.35(-2.17%) |
Jun 14, 2023 | 16.57 | 16.57 | 16.32 | 16.32 | 12,068 | -0.19(-1.18%) |
Jun 13, 2023 | 16.53 | 16.53 | 16.51 | 16.51 | 437 | -0.18(-1.10%) |
Jun 12, 2023 | 16.68 | 16.70 | 16.62 | 16.70 | 21,875 | +0.04(+0.23%) |
Jun 09, 2023 | 16.64 | 16.66 | 16.57 | 16.66 | 3,071 | -0.02(-0.11%) |
Jun 08, 2023 | 16.78 | 16.78 | 16.63 | 16.68 | 1,142 | -0.17(-0.98%) |
Jun 07, 2023 | 16.56 | 16.84 | 16.56 | 16.84 | 3,089 | +0.20(+1.22%) |
Jun 06, 2023 | 16.98 | 17.05 | 16.58 | 16.64 | 11,419 | -0.38(-2.23%) |
Jun 05, 2023 | 17.09 | 17.12 | 17.02 | 17.02 | 3,442 | +0.01(+0.07%) |
Jun 02, 2023 | 17.05 | 17.05 | 16.85 | 17.00 | 47,385 | -0.49(-2.81%) |