Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.97 | 19.11 | 18.69 | 18.90 | 28,998 | -0.06(-0.31%) |
Aug 30, 2023 | 18.68 | 19.09 | 18.63 | 18.96 | 37,323 | +0.36(+1.92%) |
Aug 29, 2023 | 17.89 | 18.69 | 17.70 | 18.61 | 35,914 | +0.61(+3.42%) |
Aug 28, 2023 | 18.02 | 18.05 | 17.70 | 17.99 | 23,228 | +0.45(+2.54%) |
Aug 25, 2023 | 17.54 | 17.76 | 16.98 | 17.54 | 35,205 | +0.13(+0.74%) |
Aug 24, 2023 | 18.62 | 18.62 | 17.37 | 17.42 | 61,114 | -0.59(-3.25%) |
Aug 23, 2023 | 17.71 | 18.11 | 17.47 | 18.00 | 55,136 | +0.68(+3.95%) |
Aug 22, 2023 | 17.68 | 17.69 | 17.17 | 17.32 | 24,874 | -0.19(-1.08%) |
Aug 21, 2023 | 17.18 | 17.63 | 17.01 | 17.50 | 23,923 | +0.41(+2.38%) |
Aug 18, 2023 | 16.75 | 17.19 | 16.64 | 17.10 | 58,076 | +0.10(+0.58%) |
Aug 17, 2023 | 17.63 | 17.63 | 16.91 | 17.00 | 80,063 | -0.61(-3.44%) |
Aug 16, 2023 | 18.29 | 18.29 | 17.59 | 17.60 | 80,818 | -0.72(-3.95%) |
Aug 15, 2023 | 18.78 | 18.78 | 18.25 | 18.33 | 37,118 | -0.33(-1.75%) |
Aug 14, 2023 | 18.18 | 18.66 | 17.95 | 18.66 | 35,723 | +0.41(+2.23%) |
Aug 11, 2023 | 18.45 | 18.55 | 18.18 | 18.25 | 44,123 | -0.50(-2.65%) |
Aug 10, 2023 | 18.93 | 19.37 | 18.58 | 18.74 | 18,677 | +0.13(+0.69%) |
Aug 09, 2023 | 19.32 | 19.32 | 18.49 | 18.62 | 49,267 | -0.87(-4.48%) |
Aug 08, 2023 | 19.56 | 19.64 | 19.24 | 19.49 | 35,822 | -0.88(-4.33%) |
Aug 07, 2023 | 20.23 | 20.37 | 19.90 | 20.37 | 50,243 | +0.15(+0.74%) |
Aug 04, 2023 | 20.62 | 20.73 | 20.03 | 20.22 | 30,943 | +0.05(+0.25%) |
Aug 03, 2023 | 19.93 | 20.39 | 19.74 | 20.17 | 37,061 | -0.21(-1.02%) |
Aug 02, 2023 | 21.06 | 21.30 | 20.13 | 20.38 | 82,735 | -1.54(-7.01%) |
Aug 01, 2023 | 22.31 | 22.31 | 21.57 | 21.92 | 49,825 | -0.68(-3.03%) |
Jul 31, 2023 | 22.43 | 22.60 | 22.33 | 22.60 | 43,488 | +0.16(+0.69%) |
Jul 28, 2023 | 22.92 | 22.92 | 22.28 | 22.45 | 34,547 | +0.01(+0.06%) |
Jul 27, 2023 | 23.31 | 23.66 | 22.20 | 22.43 | 54,606 | -0.41(-1.78%) |
Jul 26, 2023 | 22.56 | 22.97 | 22.31 | 22.84 | 19,900 | +0.23(+1.01%) |
Jul 25, 2023 | 22.22 | 22.73 | 22.22 | 22.61 | 32,420 | +0.55(+2.47%) |
Jul 24, 2023 | 22.40 | 22.70 | 21.93 | 22.07 | 43,569 | -0.40(-1.77%) |
Jul 21, 2023 | 22.94 | 23.03 | 22.30 | 22.46 | 55,111 | -0.28(-1.22%) |
Jul 20, 2023 | 23.73 | 23.73 | 22.42 | 22.74 | 82,834 | -1.31(-5.44%) |
Jul 19, 2023 | 24.64 | 24.64 | 23.80 | 24.05 | 79,577 | -0.31(-1.26%) |
Jul 18, 2023 | 23.70 | 24.46 | 23.56 | 24.36 | 60,818 | +0.61(+2.59%) |
Jul 17, 2023 | 23.39 | 23.80 | 23.01 | 23.74 | 52,318 | +0.58(+2.48%) |
Jul 14, 2023 | 24.00 | 24.05 | 23.01 | 23.17 | 96,316 | -0.79(-3.31%) |
Jul 13, 2023 | 23.49 | 23.97 | 23.41 | 23.96 | 62,200 | +1.01(+4.41%) |
Jul 12, 2023 | 22.81 | 23.08 | 22.59 | 22.95 | 77,562 | +0.58(+2.57%) |
Jul 11, 2023 | 21.95 | 22.44 | 21.95 | 22.37 | 36,156 | +0.61(+2.83%) |
Jul 10, 2023 | 21.31 | 21.94 | 21.12 | 21.76 | 40,520 | +0.45(+2.11%) |
Jul 07, 2023 | 20.78 | 21.82 | 20.78 | 21.31 | 20,899 | +0.35(+1.69%) |
Jul 06, 2023 | 21.36 | 21.36 | 20.52 | 20.96 | 62,948 | -1.03(-4.69%) |
Jul 05, 2023 | 22.10 | 22.10 | 21.73 | 21.99 | 38,659 | -0.50(-2.21%) |
Jul 03, 2023 | 22.47 | 22.52 | 22.17 | 22.48 | 43,536 | +0.19(+0.85%) |
Jun 30, 2023 | 21.86 | 22.46 | 21.86 | 22.29 | 91,808 | +0.87(+4.07%) |
Jun 29, 2023 | 21.78 | 21.78 | 21.33 | 21.42 | 65,060 | -0.25(-1.14%) |
Jun 28, 2023 | 21.20 | 21.83 | 21.20 | 21.67 | 77,722 | +0.34(+1.59%) |
Jun 27, 2023 | 20.86 | 21.33 | 20.64 | 21.33 | 33,140 | +0.65(+3.16%) |
Jun 26, 2023 | 20.88 | 21.37 | 20.55 | 20.68 | 72,778 | -0.17(-0.81%) |
Jun 23, 2023 | 21.59 | 21.59 | 20.83 | 20.85 | 139,408 | -1.29(-5.82%) |
Jun 22, 2023 | 21.94 | 22.38 | 21.82 | 22.14 | 55,987 | -0.39(-1.72%) |
Jun 21, 2023 | 23.21 | 23.37 | 22.18 | 22.52 | 79,161 | -0.66(-2.85%) |
Jun 20, 2023 | 23.73 | 23.73 | 22.45 | 23.18 | 131,812 | -0.33(-1.40%) |
Jun 16, 2023 | 24.27 | 24.29 | 23.47 | 23.51 | 79,904 | -0.33(-1.40%) |