Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.01 | 16.31 | 15.85 | 16.02 | 1,612,901 | +0.18(+1.14%) |
Aug 30, 2023 | 16.19 | 16.24 | 15.54 | 15.84 | 1,402,873 | -0.36(-2.22%) |
Aug 29, 2023 | 15.28 | 16.22 | 15.21 | 16.20 | 2,652,524 | +1.10(+7.28%) |
Aug 28, 2023 | 15.30 | 15.62 | 14.84 | 15.10 | 1,643,417 | -0.14(-0.92%) |
Aug 25, 2023 | 15.25 | 15.75 | 15.23 | 15.24 | 1,436,842 | +0.19(+1.26%) |
Aug 24, 2023 | 15.50 | 15.69 | 15.02 | 15.05 | 1,299,940 | -0.50(-3.22%) |
Aug 23, 2023 | 15.13 | 15.68 | 14.98 | 15.55 | 1,999,104 | +0.40(+2.64%) |
Aug 22, 2023 | 15.31 | 15.34 | 14.98 | 15.15 | 3,406,072 | -0.26(-1.69%) |
Aug 21, 2023 | 15.47 | 15.74 | 15.35 | 15.41 | 1,741,992 | -0.05(-0.32%) |
Aug 18, 2023 | 16.20 | 16.37 | 15.22 | 15.46 | 2,949,036 | -0.96(-5.85%) |
Aug 17, 2023 | 16.17 | 16.78 | 16.17 | 16.42 | 2,122,117 | +0.26(+1.61%) |
Aug 16, 2023 | 16.31 | 16.81 | 16.15 | 16.16 | 2,055,201 | -0.37(-2.24%) |
Aug 15, 2023 | 17.25 | 17.28 | 16.18 | 16.53 | 2,962,981 | -1.05(-5.97%) |
Aug 14, 2023 | 18.18 | 18.42 | 17.55 | 17.58 | 1,952,615 | -0.81(-4.40%) |
Aug 11, 2023 | 18.55 | 18.82 | 18.34 | 18.39 | 1,952,273 | -0.22(-1.18%) |
Aug 10, 2023 | 18.48 | 18.84 | 18.20 | 18.61 | 2,208,085 | +0.46(+2.53%) |
Aug 09, 2023 | 18.15 | 18.35 | 17.74 | 18.15 | 1,676,916 | +0.03(+0.17%) |
Aug 08, 2023 | 17.56 | 18.18 | 17.35 | 18.12 | 1,936,121 | +0.43(+2.43%) |
Aug 07, 2023 | 17.78 | 17.95 | 17.06 | 17.69 | 2,647,164 | -0.21(-1.17%) |
Aug 04, 2023 | 17.80 | 19.16 | 17.44 | 17.90 | 4,288,270 | +0.10(+0.56%) |
Aug 03, 2023 | 18.03 | 18.18 | 17.25 | 17.80 | 3,000,934 | -0.30(-1.66%) |
Aug 02, 2023 | 18.22 | 18.74 | 18.01 | 18.10 | 2,790,779 | -0.54(-2.90%) |
Aug 01, 2023 | 18.15 | 18.67 | 17.88 | 18.64 | 2,328,872 | +0.43(+2.36%) |
Jul 31, 2023 | 17.22 | 18.23 | 17.22 | 18.21 | 2,274,296 | +1.00(+5.81%) |
Jul 28, 2023 | 17.21 | 17.69 | 17.04 | 17.21 | 2,040,030 | +0.21(+1.24%) |
Jul 27, 2023 | 16.97 | 17.75 | 16.97 | 17.00 | 2,592,547 | +0.05(+0.29%) |
Jul 26, 2023 | 17.40 | 17.48 | 16.71 | 16.95 | 2,896,960 | -0.48(-2.75%) |
Jul 25, 2023 | 17.14 | 17.48 | 16.77 | 17.43 | 3,586,259 | +0.25(+1.46%) |
Jul 24, 2023 | 16.85 | 17.58 | 16.78 | 17.18 | 3,162,425 | +0.41(+2.44%) |
Jul 21, 2023 | 16.85 | 16.86 | 16.16 | 16.77 | 4,108,846 | +0.07(+0.42%) |
Jul 20, 2023 | 15.35 | 16.86 | 15.35 | 16.70 | 9,162,580 | +1.42(+9.29%) |
Jul 19, 2023 | 13.87 | 15.30 | 13.56 | 15.28 | 12,780,166 | +3.18(+26.28%) |
Jul 18, 2023 | 12.36 | 12.85 | 12.05 | 12.10 | 8,829,729 | +0.05(+0.41%) |
Jul 17, 2023 | 13.91 | 13.94 | 11.65 | 12.05 | 12,061,884 | -2.26(-15.79%) |
Jul 14, 2023 | 15.98 | 16.03 | 13.24 | 14.31 | 9,527,325 | -1.93(-11.88%) |
Jul 13, 2023 | 17.39 | 17.41 | 16.08 | 16.24 | 3,840,787 | -1.17(-6.72%) |
Jul 12, 2023 | 18.35 | 18.50 | 17.38 | 17.41 | 2,691,932 | -0.66(-3.65%) |
Jul 11, 2023 | 17.44 | 18.10 | 17.44 | 18.07 | 2,898,470 | +0.76(+4.39%) |
Jul 10, 2023 | 18.00 | 18.32 | 17.07 | 17.31 | 2,820,376 | -0.88(-4.84%) |
Jul 07, 2023 | 17.80 | 18.50 | 17.77 | 18.19 | 1,666,140 | +0.49(+2.77%) |
Jul 06, 2023 | 17.79 | 17.91 | 17.09 | 17.70 | 1,381,435 | -0.34(-1.88%) |
Jul 05, 2023 | 18.11 | 18.37 | 17.78 | 18.04 | 1,295,571 | -0.20(-1.10%) |
Jul 03, 2023 | 18.68 | 18.82 | 18.14 | 18.24 | 837,664 | -0.40(-2.15%) |
Jun 30, 2023 | 18.19 | 18.98 | 18.01 | 18.64 | 2,945,265 | +0.62(+3.44%) |
Jun 29, 2023 | 17.49 | 18.03 | 17.36 | 18.02 | 1,622,121 | +0.43(+2.44%) |
Jun 28, 2023 | 17.47 | 17.66 | 17.07 | 17.59 | 2,119,131 | +0.06(+0.34%) |
Jun 27, 2023 | 16.74 | 17.66 | 16.30 | 17.53 | 2,516,247 | +1.32(+8.14%) |
Jun 26, 2023 | 15.51 | 16.27 | 15.51 | 16.21 | 1,673,724 | +0.70(+4.51%) |
Jun 23, 2023 | 15.56 | 15.99 | 15.47 | 15.51 | 3,956,664 | -0.17(-1.08%) |
Jun 22, 2023 | 16.42 | 16.42 | 15.64 | 15.68 | 2,635,937 | -0.79(-4.80%) |
Jun 21, 2023 | 17.13 | 17.28 | 16.41 | 16.47 | 2,395,098 | -0.80(-4.63%) |
Jun 20, 2023 | 17.46 | 17.46 | 16.88 | 17.27 | 1,794,230 | -0.30(-1.71%) |
Jun 16, 2023 | 17.63 | 17.79 | 17.46 | 17.57 | 2,096,792 | +0.05(+0.29%) |
Jun 15, 2023 | 17.64 | 17.74 | 17.46 | 17.52 | 1,298,676 | -0.21(-1.18%) |
Jun 14, 2023 | 18.60 | 18.68 | 17.69 | 17.73 | 2,112,200 | -0.76(-4.11%) |
Jun 13, 2023 | 17.29 | 18.80 | 17.19 | 18.49 | 4,741,728 | +1.32(+7.69%) |
Jun 12, 2023 | 16.76 | 17.45 | 16.61 | 17.17 | 3,141,894 | +0.43(+2.57%) |
Jun 09, 2023 | 16.58 | 16.91 | 16.20 | 16.74 | 2,468,868 | +0.21(+1.27%) |
Jun 08, 2023 | 16.65 | 16.78 | 16.09 | 16.53 | 2,209,799 | -0.12(-0.72%) |
Jun 07, 2023 | 15.82 | 16.75 | 15.63 | 16.65 | 2,517,622 | +1.02(+6.53%) |
Jun 06, 2023 | 15.38 | 15.68 | 15.13 | 15.63 | 1,735,592 | +0.22(+1.43%) |
Jun 05, 2023 | 15.08 | 15.77 | 15.08 | 15.41 | 2,489,347 | +0.24(+1.58%) |
Jun 02, 2023 | 14.83 | 15.30 | 14.49 | 15.17 | 3,887,472 | +0.38(+2.53%) |