Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.93 | 16.29 | 15.83 | 15.86 | 151,278 | -0.09(-0.56%) |
Aug 30, 2023 | 15.97 | 16.27 | 15.87 | 15.95 | 126,258 | -0.17(-1.05%) |
Aug 29, 2023 | 16.28 | 16.48 | 16.08 | 16.12 | 112,902 | -0.16(-0.98%) |
Aug 28, 2023 | 16.26 | 16.59 | 16.21 | 16.28 | 111,921 | +0.12(+0.74%) |
Aug 25, 2023 | 16.29 | 16.30 | 16.05 | 16.16 | 124,811 | -0.13(-0.80%) |
Aug 24, 2023 | 16.96 | 16.96 | 16.20 | 16.29 | 97,783 | -0.74(-4.35%) |
Aug 23, 2023 | 16.76 | 17.16 | 16.48 | 17.03 | 138,403 | +0.25(+1.49%) |
Aug 22, 2023 | 16.63 | 16.97 | 16.53 | 16.78 | 135,356 | +0.18(+1.08%) |
Aug 21, 2023 | 16.44 | 16.64 | 16.12 | 16.60 | 179,481 | +0.11(+0.67%) |
Aug 18, 2023 | 16.35 | 16.61 | 16.12 | 16.49 | 137,705 | +0.15(+0.92%) |
Aug 17, 2023 | 16.62 | 16.66 | 16.34 | 16.34 | 107,002 | -0.30(-1.80%) |
Aug 16, 2023 | 17.06 | 17.22 | 16.62 | 16.64 | 165,800 | -0.50(-2.92%) |
Aug 15, 2023 | 16.71 | 17.25 | 16.71 | 17.14 | 153,759 | +0.20(+1.18%) |
Aug 14, 2023 | 17.00 | 17.00 | 16.65 | 16.94 | 136,450 | -0.13(-0.76%) |
Aug 11, 2023 | 16.89 | 17.16 | 16.81 | 17.07 | 179,993 | +0.20(+1.19%) |
Aug 10, 2023 | 17.21 | 17.42 | 16.65 | 16.87 | 144,625 | -0.24(-1.40%) |
Aug 09, 2023 | 17.36 | 17.55 | 16.76 | 17.11 | 153,097 | -0.29(-1.67%) |
Aug 08, 2023 | 17.73 | 17.73 | 17.09 | 17.40 | 150,010 | -0.70(-3.87%) |
Aug 07, 2023 | 18.24 | 18.24 | 17.50 | 18.10 | 213,568 | +0.14(+0.78%) |
Aug 04, 2023 | 19.44 | 19.46 | 17.95 | 17.96 | 281,413 | -1.40(-7.23%) |
Aug 03, 2023 | 19.22 | 20.71 | 18.90 | 19.36 | 992,072 | +3.40(+21.30%) |
Aug 02, 2023 | 16.30 | 16.30 | 15.73 | 15.96 | 197,451 | -0.59(-3.56%) |
Aug 01, 2023 | 16.53 | 16.69 | 16.33 | 16.55 | 156,848 | -0.04(-0.24%) |
Jul 31, 2023 | 16.08 | 16.65 | 16.08 | 16.59 | 165,822 | +0.51(+3.17%) |
Jul 28, 2023 | 15.80 | 16.11 | 15.72 | 16.08 | 140,803 | +0.47(+3.01%) |
Jul 27, 2023 | 16.16 | 16.50 | 15.56 | 15.61 | 248,863 | -0.45(-2.80%) |
Jul 26, 2023 | 16.06 | 16.71 | 15.99 | 16.06 | 211,972 | -0.07(-0.43%) |
Jul 25, 2023 | 16.19 | 16.39 | 15.88 | 16.13 | 215,764 | -0.06(-0.37%) |
Jul 24, 2023 | 16.18 | 16.43 | 16.05 | 16.19 | 145,452 | +0.01(+0.06%) |
Jul 21, 2023 | 16.25 | 16.29 | 16.02 | 16.18 | 251,840 | +0.17(+1.06%) |
Jul 20, 2023 | 16.50 | 16.51 | 15.92 | 16.01 | 269,525 | -0.47(-2.85%) |
Jul 19, 2023 | 16.13 | 16.53 | 16.13 | 16.48 | 165,637 | +0.36(+2.23%) |
Jul 18, 2023 | 16.25 | 16.63 | 16.07 | 16.12 | 184,853 | -0.16(-0.98%) |
Jul 17, 2023 | 15.61 | 16.36 | 15.51 | 16.28 | 263,990 | +0.67(+4.29%) |
Jul 14, 2023 | 15.93 | 15.94 | 15.44 | 15.61 | 304,282 | -0.36(-2.25%) |
Jul 13, 2023 | 15.73 | 15.99 | 15.60 | 15.97 | 169,256 | +0.29(+1.85%) |
Jul 12, 2023 | 15.82 | 15.90 | 15.55 | 15.68 | 172,642 | +0.21(+1.36%) |
Jul 11, 2023 | 15.57 | 15.61 | 15.18 | 15.47 | 147,806 | +0.00(+0.00%) |
Jul 10, 2023 | 15.10 | 15.57 | 14.83 | 15.47 | 184,700 | +0.35(+2.31%) |
Jul 07, 2023 | 15.01 | 15.36 | 14.95 | 15.12 | 207,049 | +0.11(+0.73%) |
Jul 06, 2023 | 15.07 | 15.11 | 14.64 | 15.01 | 286,737 | -0.11(-0.73%) |
Jul 05, 2023 | 16.17 | 16.17 | 15.10 | 15.12 | 292,899 | -1.10(-6.78%) |
Jul 03, 2023 | 16.24 | 16.52 | 16.00 | 16.22 | 109,206 | +0.02(+0.12%) |
Jun 30, 2023 | 16.35 | 16.46 | 16.01 | 16.20 | 216,972 | -0.05(-0.31%) |
Jun 29, 2023 | 15.87 | 16.53 | 15.87 | 16.25 | 189,769 | +0.41(+2.59%) |
Jun 28, 2023 | 15.51 | 15.84 | 15.35 | 15.84 | 153,952 | +0.23(+1.47%) |
Jun 27, 2023 | 15.15 | 15.68 | 14.95 | 15.61 | 218,766 | +0.54(+3.58%) |
Jun 26, 2023 | 15.01 | 15.73 | 15.01 | 15.07 | 220,253 | +0.11(+0.74%) |
Jun 23, 2023 | 15.63 | 16.09 | 14.95 | 14.96 | 507,054 | -0.90(-5.67%) |
Jun 22, 2023 | 15.70 | 15.89 | 15.29 | 15.86 | 334,515 | +0.08(+0.51%) |
Jun 21, 2023 | 16.20 | 16.41 | 15.63 | 15.78 | 392,918 | -0.42(-2.59%) |
Jun 20, 2023 | 15.35 | 16.26 | 15.19 | 16.20 | 540,802 | +0.78(+5.06%) |
Jun 16, 2023 | 15.41 | 15.51 | 14.62 | 15.42 | 4,452,731 | +0.18(+1.18%) |
Jun 15, 2023 | 14.94 | 15.34 | 14.78 | 15.24 | 552,911 | +0.30(+2.01%) |
Jun 14, 2023 | 15.05 | 15.14 | 14.54 | 14.94 | 662,195 | -0.07(-0.47%) |
Jun 13, 2023 | 15.61 | 15.91 | 14.97 | 15.01 | 373,315 | -0.44(-2.85%) |
Jun 12, 2023 | 15.34 | 15.48 | 14.93 | 15.45 | 280,095 | +0.30(+1.98%) |
Jun 09, 2023 | 15.34 | 15.77 | 14.96 | 15.15 | 235,294 | -0.22(-1.43%) |
Jun 08, 2023 | 16.14 | 16.14 | 15.35 | 15.37 | 237,436 | -0.60(-3.76%) |
Jun 07, 2023 | 15.59 | 16.22 | 15.46 | 15.97 | 361,483 | +0.54(+3.50%) |
Jun 06, 2023 | 14.68 | 15.60 | 14.63 | 15.43 | 404,576 | +0.72(+4.89%) |
Jun 05, 2023 | 14.78 | 15.32 | 14.61 | 14.71 | 659,812 | -1.10(-6.96%) |
Jun 02, 2023 | 15.49 | 15.89 | 15.23 | 15.81 | 253,259 | +0.53(+3.47%) |