Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.59 | 18.59 | 18.41 | 18.47 | 27,902 | -0.01(-0.05%) |
Aug 30, 2023 | 18.45 | 18.50 | 18.43 | 18.48 | 24,612 | +0.11(+0.60%) |
Aug 29, 2023 | 18.07 | 18.48 | 18.07 | 18.37 | 22,205 | +0.18(+0.99%) |
Aug 28, 2023 | 18.06 | 18.26 | 18.06 | 18.19 | 28,650 | +0.09(+0.50%) |
Aug 25, 2023 | 18.20 | 18.20 | 18.04 | 18.10 | 52,094 | +0.07(+0.39%) |
Aug 24, 2023 | 18.34 | 18.34 | 18.03 | 18.03 | 41,100 | -0.21(-1.18%) |
Aug 23, 2023 | 18.27 | 18.27 | 18.10 | 18.25 | 76,959 | +0.12(+0.69%) |
Aug 22, 2023 | 18.05 | 18.26 | 18.05 | 18.12 | 24,932 | -0.02(-0.11%) |
Aug 21, 2023 | 18.10 | 18.20 | 18.05 | 18.14 | 48,338 | -0.06(-0.32%) |
Aug 18, 2023 | 18.26 | 18.26 | 18.15 | 18.20 | 12,993 | -0.07(-0.40%) |
Aug 17, 2023 | 18.35 | 18.41 | 18.22 | 18.27 | 44,211 | -0.09(-0.49%) |
Aug 16, 2023 | 18.59 | 18.60 | 18.36 | 18.36 | 35,355 | -0.16(-0.86%) |
Aug 15, 2023 | 18.74 | 18.77 | 18.52 | 18.52 | 24,540 | -0.17(-0.91%) |
Aug 14, 2023 | 18.78 | 18.78 | 18.61 | 18.69 | 55,855 | +0.04(+0.21%) |
Aug 11, 2023 | 18.70 | 18.71 | 18.60 | 18.65 | 24,836 | -0.07(-0.37%) |
Aug 10, 2023 | 18.70 | 18.85 | 18.70 | 18.72 | 11,020 | +0.10(+0.54%) |
Aug 09, 2023 | 18.68 | 18.74 | 18.60 | 18.62 | 31,412 | -0.03(-0.16%) |
Aug 08, 2023 | 18.78 | 18.78 | 18.54 | 18.65 | 39,744 | -0.05(-0.27%) |
Aug 07, 2023 | 18.52 | 18.80 | 18.52 | 18.70 | 60,219 | +0.18(+0.97%) |
Aug 04, 2023 | 18.66 | 18.67 | 18.52 | 18.52 | 30,116 | -0.03(-0.16%) |
Aug 03, 2023 | 18.81 | 18.81 | 18.55 | 18.55 | 21,908 | -0.10(-0.54%) |
Aug 02, 2023 | 19.05 | 19.05 | 18.65 | 18.65 | 29,154 | -0.41(-2.15%) |
Aug 01, 2023 | 19.15 | 19.15 | 18.94 | 19.06 | 20,208 | +0.05(+0.26%) |
Jul 31, 2023 | 18.80 | 19.14 | 18.80 | 19.01 | 27,472 | +0.06(+0.32%) |
Jul 28, 2023 | 18.80 | 19.01 | 18.80 | 18.95 | 11,739 | +0.12(+0.64%) |
Jul 27, 2023 | 18.91 | 19.00 | 18.82 | 18.83 | 23,761 | -0.02(-0.11%) |
Jul 26, 2023 | 18.95 | 18.95 | 18.80 | 18.85 | 64,035 | +0.01(+0.08%) |
Jul 25, 2023 | 18.95 | 18.95 | 18.78 | 18.84 | 64,355 | -0.09(-0.47%) |
Jul 24, 2023 | 18.80 | 18.93 | 18.80 | 18.93 | 40,355 | +0.10(+0.50%) |
Jul 21, 2023 | 18.98 | 18.98 | 18.79 | 18.83 | 29,011 | +0.13(+0.70%) |
Jul 20, 2023 | 18.86 | 18.89 | 18.70 | 18.70 | 32,334 | -0.30(-1.58%) |
Jul 19, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 39,827 | +0.01(+0.05%) |
Jul 18, 2023 | 19.00 | 19.00 | 18.90 | 18.99 | 61,098 | +0.12(+0.64%) |
Jul 17, 2023 | 18.88 | 18.98 | 18.76 | 18.87 | 29,057 | -0.00(-0.03%) |
Jul 14, 2023 | 19.04 | 19.04 | 18.77 | 18.88 | 15,321 | -0.05(-0.29%) |
Jul 13, 2023 | 18.81 | 18.98 | 18.81 | 18.93 | 39,215 | +0.08(+0.42%) |
Jul 12, 2023 | 18.52 | 18.89 | 18.52 | 18.85 | 35,060 | +0.20(+1.07%) |
Jul 11, 2023 | 18.72 | 18.72 | 18.50 | 18.65 | 23,524 | +0.08(+0.43%) |
Jul 10, 2023 | 18.59 | 18.60 | 18.43 | 18.57 | 20,044 | +0.12(+0.65%) |
Jul 07, 2023 | 18.41 | 18.56 | 18.41 | 18.45 | 49,779 | -0.02(-0.11%) |
Jul 06, 2023 | 18.50 | 18.67 | 18.39 | 18.47 | 49,076 | -0.24(-1.28%) |
Jul 05, 2023 | 18.63 | 18.71 | 18.54 | 18.71 | 24,144 | +0.07(+0.38%) |
Jul 03, 2023 | 18.45 | 18.66 | 18.39 | 18.64 | 65,141 | +0.19(+1.03%) |
Jun 30, 2023 | 18.61 | 18.61 | 18.45 | 18.45 | 38,868 | +0.03(+0.16%) |
Jun 29, 2023 | 18.47 | 18.47 | 18.39 | 18.42 | 29,010 | -0.01(-0.05%) |
Jun 28, 2023 | 18.32 | 18.43 | 18.32 | 18.43 | 40,122 | +0.11(+0.63%) |
Jun 27, 2023 | 18.26 | 18.35 | 18.21 | 18.32 | 35,168 | +0.04(+0.22%) |
Jun 26, 2023 | 18.29 | 18.32 | 18.24 | 18.27 | 23,808 | +0.10(+0.58%) |
Jun 23, 2023 | 18.31 | 18.31 | 18.12 | 18.17 | 25,816 | -0.14(-0.76%) |
Jun 22, 2023 | 18.82 | 18.82 | 18.23 | 18.31 | 29,530 | -0.07(-0.38%) |
Jun 21, 2023 | 18.37 | 18.43 | 18.11 | 18.38 | 27,650 | +0.01(+0.05%) |
Jun 20, 2023 | 18.55 | 18.55 | 18.33 | 18.37 | 90,893 | -0.31(-1.66%) |
Jun 16, 2023 | 18.77 | 18.78 | 18.57 | 18.68 | 25,808 | +0.02(+0.08%) |