Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.49 | 19.66 | 18.86 | 19.08 | 259,529 | -0.44(-2.25%) |
Aug 30, 2023 | 19.81 | 19.82 | 19.44 | 19.52 | 207,855 | -0.18(-0.91%) |
Aug 29, 2023 | 19.78 | 20.00 | 19.38 | 19.70 | 297,924 | -0.10(-0.51%) |
Aug 28, 2023 | 20.24 | 20.33 | 19.70 | 19.80 | 218,328 | -0.25(-1.25%) |
Aug 25, 2023 | 20.15 | 20.34 | 19.75 | 20.05 | 177,835 | -0.10(-0.50%) |
Aug 24, 2023 | 20.39 | 20.56 | 20.05 | 20.15 | 174,200 | -0.25(-1.23%) |
Aug 23, 2023 | 20.72 | 20.74 | 20.28 | 20.40 | 217,720 | -0.31(-1.50%) |
Aug 22, 2023 | 19.99 | 20.86 | 19.85 | 20.71 | 458,475 | +0.83(+4.18%) |
Aug 21, 2023 | 19.82 | 20.00 | 19.59 | 19.88 | 387,312 | -0.01(-0.05%) |
Aug 18, 2023 | 19.62 | 20.20 | 19.42 | 19.89 | 321,784 | +0.06(+0.30%) |
Aug 17, 2023 | 20.00 | 20.06 | 19.53 | 19.83 | 275,347 | -0.17(-0.85%) |
Aug 16, 2023 | 19.83 | 20.36 | 19.62 | 20.00 | 409,832 | +0.17(+0.86%) |
Aug 15, 2023 | 18.90 | 19.84 | 18.90 | 19.83 | 809,049 | +0.89(+4.70%) |
Aug 14, 2023 | 19.03 | 19.31 | 18.79 | 18.94 | 723,509 | -0.14(-0.73%) |
Aug 11, 2023 | 18.33 | 19.12 | 18.10 | 19.08 | 467,434 | +0.75(+4.09%) |
Aug 10, 2023 | 18.90 | 19.55 | 18.17 | 18.33 | 535,377 | -0.49(-2.60%) |
Aug 09, 2023 | 20.00 | 20.21 | 18.32 | 18.82 | 1,772,684 | +1.41(+8.10%) |
Aug 08, 2023 | 17.10 | 17.45 | 16.86 | 17.41 | 384,323 | +0.18(+1.04%) |
Aug 07, 2023 | 16.96 | 17.30 | 16.96 | 17.23 | 247,713 | +0.24(+1.41%) |
Aug 04, 2023 | 16.11 | 17.04 | 16.11 | 16.99 | 319,897 | +0.88(+5.46%) |
Aug 03, 2023 | 16.21 | 16.34 | 15.98 | 16.11 | 114,787 | -0.12(-0.74%) |
Aug 02, 2023 | 16.63 | 16.63 | 16.20 | 16.23 | 157,369 | -0.49(-2.93%) |
Aug 01, 2023 | 16.72 | 16.87 | 16.55 | 16.72 | 124,243 | -0.02(-0.12%) |
Jul 31, 2023 | 16.33 | 16.97 | 16.23 | 16.74 | 225,611 | +0.52(+3.21%) |
Jul 28, 2023 | 16.28 | 16.38 | 16.16 | 16.22 | 297,493 | +0.11(+0.68%) |
Jul 27, 2023 | 16.37 | 16.61 | 15.99 | 16.11 | 160,955 | -0.17(-1.04%) |
Jul 26, 2023 | 16.21 | 16.47 | 16.16 | 16.28 | 124,919 | +0.07(+0.43%) |
Jul 25, 2023 | 15.95 | 16.60 | 15.95 | 16.21 | 279,330 | +0.23(+1.44%) |
Jul 24, 2023 | 16.07 | 16.24 | 15.76 | 15.98 | 102,841 | -0.04(-0.25%) |
Jul 21, 2023 | 16.22 | 16.42 | 15.96 | 16.02 | 222,281 | -0.04(-0.25%) |
Jul 20, 2023 | 16.04 | 16.18 | 15.81 | 16.06 | 93,309 | +0.01(+0.06%) |
Jul 19, 2023 | 16.33 | 16.33 | 15.97 | 16.05 | 124,136 | -0.18(-1.11%) |
Jul 18, 2023 | 15.86 | 16.26 | 15.86 | 16.23 | 190,472 | +0.32(+2.01%) |
Jul 17, 2023 | 15.74 | 16.02 | 15.53 | 15.91 | 124,912 | +0.17(+1.08%) |
Jul 14, 2023 | 15.52 | 15.81 | 15.44 | 15.74 | 144,777 | +0.20(+1.29%) |
Jul 13, 2023 | 15.72 | 15.75 | 15.28 | 15.54 | 104,265 | -0.09(-0.58%) |
Jul 12, 2023 | 15.78 | 15.78 | 15.50 | 15.63 | 131,885 | +0.09(+0.58%) |
Jul 11, 2023 | 15.29 | 15.58 | 15.29 | 15.54 | 202,421 | +0.30(+1.97%) |
Jul 10, 2023 | 15.02 | 15.35 | 14.81 | 15.24 | 104,615 | +0.17(+1.13%) |
Jul 07, 2023 | 15.16 | 15.46 | 14.72 | 15.07 | 336,909 | -0.03(-0.20%) |
Jul 06, 2023 | 14.78 | 15.12 | 14.20 | 15.10 | 126,167 | +0.10(+0.67%) |
Jul 05, 2023 | 15.24 | 15.24 | 14.53 | 15.00 | 163,965 | -0.28(-1.83%) |
Jul 03, 2023 | 15.11 | 15.37 | 15.11 | 15.28 | 74,929 | +0.11(+0.73%) |
Jun 30, 2023 | 15.57 | 15.57 | 15.14 | 15.17 | 218,677 | -0.26(-1.69%) |
Jun 29, 2023 | 15.19 | 15.46 | 15.18 | 15.43 | 275,929 | +0.29(+1.92%) |
Jun 28, 2023 | 15.00 | 15.26 | 14.78 | 15.14 | 123,514 | +0.03(+0.20%) |
Jun 27, 2023 | 14.73 | 15.26 | 14.65 | 15.11 | 293,822 | +0.29(+1.96%) |
Jun 26, 2023 | 14.65 | 14.95 | 14.47 | 14.82 | 138,698 | +0.10(+0.68%) |
Jun 23, 2023 | 14.71 | 15.07 | 14.64 | 14.72 | 335,276 | -0.20(-1.34%) |
Jun 22, 2023 | 14.78 | 15.02 | 14.66 | 14.92 | 145,620 | +0.11(+0.74%) |
Jun 21, 2023 | 14.86 | 14.97 | 14.54 | 14.81 | 188,490 | -0.16(-1.07%) |
Jun 20, 2023 | 14.94 | 15.24 | 14.76 | 14.97 | 123,394 | -0.12(-0.80%) |
Jun 16, 2023 | 15.30 | 15.45 | 14.68 | 15.09 | 256,044 | -0.11(-0.72%) |
Jun 15, 2023 | 14.99 | 15.22 | 14.41 | 15.20 | 205,458 | +0.18(+1.20%) |
Jun 14, 2023 | 14.85 | 15.10 | 14.54 | 15.02 | 243,376 | +0.23(+1.56%) |
Jun 13, 2023 | 14.12 | 15.07 | 14.12 | 14.79 | 446,157 | +0.72(+5.12%) |
Jun 12, 2023 | 13.60 | 14.34 | 13.56 | 14.07 | 272,812 | +0.54(+3.99%) |
Jun 09, 2023 | 13.61 | 13.62 | 13.29 | 13.53 | 94,040 | -0.14(-1.02%) |
Jun 08, 2023 | 13.53 | 13.73 | 13.38 | 13.67 | 115,958 | +0.07(+0.51%) |
Jun 07, 2023 | 13.46 | 13.69 | 13.40 | 13.60 | 133,909 | +0.22(+1.64%) |
Jun 06, 2023 | 13.17 | 13.52 | 13.11 | 13.38 | 108,277 | +0.21(+1.59%) |
Jun 05, 2023 | 13.48 | 13.72 | 13.04 | 13.17 | 190,031 | -0.45(-3.30%) |
Jun 02, 2023 | 13.30 | 13.65 | 13.17 | 13.62 | 247,233 | +0.44(+3.34%) |