Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.90 | 14.90 | 14.68 | 14.78 | 10,068 | -0.35(-2.34%) |
Aug 30, 2023 | 15.33 | 15.56 | 14.99 | 15.13 | 7,121 | -0.21(-1.37%) |
Aug 29, 2023 | 15.35 | 15.48 | 15.14 | 15.34 | 5,454 | +0.07(+0.43%) |
Aug 28, 2023 | 14.84 | 15.53 | 14.76 | 15.28 | 12,083 | +0.58(+3.93%) |
Aug 25, 2023 | 14.65 | 15.09 | 14.54 | 14.70 | 18,697 | +0.06(+0.40%) |
Aug 24, 2023 | 14.74 | 14.74 | 14.64 | 14.64 | 11,745 | -0.05(-0.33%) |
Aug 23, 2023 | 14.77 | 14.88 | 14.69 | 14.69 | 23,150 | -0.02(-0.13%) |
Aug 22, 2023 | 15.01 | 15.03 | 14.51 | 14.71 | 14,654 | -0.16(-1.05%) |
Aug 21, 2023 | 15.58 | 15.58 | 14.86 | 14.86 | 14,747 | -0.60(-3.91%) |
Aug 18, 2023 | 15.52 | 15.62 | 15.29 | 15.47 | 8,575 | -0.06(-0.38%) |
Aug 17, 2023 | 15.83 | 15.99 | 15.49 | 15.53 | 10,454 | -0.45(-2.81%) |
Aug 16, 2023 | 16.13 | 16.13 | 15.97 | 15.98 | 2,187 | -0.08(-0.49%) |
Aug 15, 2023 | 16.65 | 16.65 | 16.05 | 16.05 | 6,202 | -0.49(-2.95%) |
Aug 14, 2023 | 17.02 | 17.02 | 16.54 | 16.54 | 12,734 | -0.48(-2.81%) |
Aug 11, 2023 | 17.06 | 17.34 | 17.02 | 17.02 | 2,491 | +0.08(+0.46%) |
Aug 10, 2023 | 17.28 | 17.40 | 16.89 | 16.94 | 13,413 | -0.04(-0.23%) |
Aug 09, 2023 | 17.22 | 17.22 | 16.97 | 16.98 | 16,191 | -0.19(-1.13%) |
Aug 08, 2023 | 16.73 | 17.36 | 16.73 | 17.17 | 11,319 | +0.22(+1.32%) |
Aug 07, 2023 | 17.25 | 17.53 | 16.95 | 16.95 | 4,434 | -0.30(-1.75%) |
Aug 04, 2023 | 16.64 | 17.54 | 15.03 | 17.25 | 10,390 | -0.02(-0.11%) |
Aug 03, 2023 | 17.16 | 17.50 | 17.16 | 17.27 | 3,243 | +0.22(+1.32%) |
Aug 02, 2023 | 17.23 | 17.23 | 16.94 | 17.05 | 11,028 | -0.16(-0.91%) |
Aug 01, 2023 | 16.83 | 17.21 | 16.83 | 17.20 | 7,691 | +0.54(+3.22%) |
Jul 31, 2023 | 16.94 | 16.95 | 16.62 | 16.67 | 6,199 | -0.29(-1.72%) |
Jul 28, 2023 | 17.05 | 17.15 | 16.76 | 16.96 | 6,597 | +0.13(+0.75%) |
Jul 27, 2023 | 17.19 | 17.33 | 16.83 | 16.83 | 5,436 | -0.43(-2.48%) |
Jul 26, 2023 | 17.69 | 17.69 | 16.91 | 17.26 | 6,700 | -0.27(-1.56%) |
Jul 25, 2023 | 18.16 | 18.25 | 17.49 | 17.54 | 3,153 | -0.64(-3.54%) |
Jul 24, 2023 | 18.37 | 18.47 | 18.09 | 18.18 | 3,984 | +0.14(+0.79%) |
Jul 21, 2023 | 18.33 | 18.35 | 18.04 | 18.04 | 963 | -0.25(-1.37%) |
Jul 20, 2023 | 18.61 | 18.72 | 18.23 | 18.29 | 5,966 | -0.19(-1.05%) |
Jul 19, 2023 | 18.38 | 18.58 | 18.35 | 18.48 | 4,530 | +0.23(+1.28%) |
Jul 18, 2023 | 18.29 | 18.57 | 18.16 | 18.25 | 6,004 | +0.49(+2.74%) |
Jul 17, 2023 | 18.03 | 18.14 | 17.76 | 17.76 | 1,838 | -0.30(-1.67%) |
Jul 14, 2023 | 17.98 | 18.18 | 17.92 | 18.06 | 7,922 | -0.07(-0.37%) |
Jul 13, 2023 | 17.69 | 18.19 | 17.69 | 18.13 | 7,615 | +0.42(+2.37%) |
Jul 12, 2023 | 17.60 | 17.90 | 17.48 | 17.71 | 3,058 | +0.24(+1.37%) |
Jul 11, 2023 | 17.43 | 17.48 | 17.09 | 17.47 | 4,985 | +0.08(+0.48%) |
Jul 10, 2023 | 17.51 | 17.51 | 17.33 | 17.39 | 2,312 | -0.08(-0.45%) |
Jul 07, 2023 | 16.95 | 17.54 | 16.95 | 17.47 | 7,166 | +0.47(+2.75%) |
Jul 06, 2023 | 16.92 | 17.07 | 16.76 | 17.00 | 6,440 | -0.11(-0.63%) |
Jul 05, 2023 | 16.99 | 17.14 | 16.75 | 17.11 | 17,167 | +0.05(+0.29%) |
Jul 03, 2023 | 16.86 | 17.12 | 16.86 | 17.06 | 5,506 | +0.26(+1.57%) |
Jun 30, 2023 | 16.91 | 17.03 | 16.79 | 16.79 | 13,169 | -0.06(-0.35%) |
Jun 29, 2023 | 16.92 | 17.08 | 16.76 | 16.85 | 7,860 | +0.00(+0.00%) |
Jun 28, 2023 | 17.12 | 17.16 | 16.73 | 16.85 | 20,368 | -0.15(-0.86%) |
Jun 27, 2023 | 17.00 | 17.37 | 16.98 | 17.00 | 16,422 | -0.04(-0.23%) |
Jun 26, 2023 | 17.15 | 17.27 | 17.04 | 17.04 | 7,111 | +0.11(+0.63%) |
Jun 23, 2023 | 17.16 | 17.18 | 16.67 | 16.93 | 25,101 | -0.47(-2.69%) |
Jun 22, 2023 | 17.80 | 18.01 | 17.29 | 17.40 | 9,282 | -0.68(-3.77%) |
Jun 21, 2023 | 18.41 | 18.41 | 17.75 | 18.08 | 23,360 | -0.17(-0.93%) |
Jun 20, 2023 | 18.16 | 18.70 | 18.16 | 18.25 | 10,373 | -1.38(-7.03%) |
Jun 16, 2023 | 19.46 | 19.64 | 19.23 | 19.63 | 13,054 | +0.17(+0.85%) |
Jun 15, 2023 | 18.95 | 19.46 | 18.95 | 19.46 | 6,184 | +0.28(+1.47%) |
Jun 14, 2023 | 19.04 | 19.37 | 18.93 | 19.18 | 14,328 | -0.03(-0.15%) |
Jun 13, 2023 | 18.89 | 19.21 | 18.88 | 19.21 | 4,353 | +0.20(+1.07%) |
Jun 12, 2023 | 18.99 | 19.10 | 18.89 | 19.01 | 3,930 | -0.15(-0.80%) |
Jun 09, 2023 | 18.98 | 19.16 | 18.98 | 19.16 | 841 | +0.12(+0.61%) |
Jun 08, 2023 | 18.85 | 19.05 | 18.75 | 19.05 | 6,987 | +0.16(+0.83%) |
Jun 07, 2023 | 18.82 | 18.96 | 18.73 | 18.89 | 3,282 | -0.12(-0.62%) |
Jun 06, 2023 | 18.95 | 19.09 | 18.70 | 19.01 | 7,900 | +0.34(+1.83%) |
Jun 05, 2023 | 18.76 | 18.90 | 18.37 | 18.67 | 5,152 | -0.20(-1.03%) |
Jun 02, 2023 | 18.47 | 18.95 | 18.38 | 18.86 | 3,614 | +0.69(+3.81%) |