Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.25 | 15.25 | 14.99 | 15.02 | 229,886 | -0.24(-1.57%) |
Aug 30, 2023 | 15.43 | 15.43 | 15.21 | 15.26 | 165,937 | +0.15(+0.99%) |
Aug 29, 2023 | 14.97 | 15.15 | 14.85 | 15.11 | 186,970 | +0.19(+1.27%) |
Aug 28, 2023 | 14.93 | 15.25 | 14.86 | 14.92 | 239,027 | -0.08(-0.53%) |
Aug 25, 2023 | 15.10 | 15.11 | 14.91 | 15.00 | 283,375 | +0.04(+0.27%) |
Aug 24, 2023 | 14.95 | 15.09 | 14.93 | 14.96 | 195,887 | -0.04(-0.27%) |
Aug 23, 2023 | 14.97 | 15.13 | 14.86 | 15.00 | 189,753 | +0.04(+0.27%) |
Aug 22, 2023 | 15.00 | 15.14 | 14.92 | 14.96 | 282,401 | -0.05(-0.36%) |
Aug 21, 2023 | 15.42 | 15.52 | 14.99 | 15.02 | 218,913 | -0.40(-2.61%) |
Aug 18, 2023 | 15.19 | 15.46 | 15.17 | 15.42 | 430,031 | +0.24(+1.57%) |
Aug 17, 2023 | 15.31 | 15.34 | 15.15 | 15.18 | 284,352 | -0.05(-0.33%) |
Aug 16, 2023 | 15.33 | 15.57 | 15.20 | 15.23 | 469,178 | -0.12(-0.78%) |
Aug 15, 2023 | 15.44 | 15.45 | 15.30 | 15.35 | 351,413 | -0.09(-0.58%) |
Aug 14, 2023 | 15.39 | 15.49 | 15.22 | 15.44 | 195,499 | -0.04(-0.26%) |
Aug 11, 2023 | 15.18 | 15.53 | 15.18 | 15.48 | 317,750 | +0.23(+1.50%) |
Aug 10, 2023 | 15.37 | 15.45 | 15.18 | 15.25 | 353,667 | -0.04(-0.26%) |
Aug 09, 2023 | 15.23 | 15.43 | 15.23 | 15.29 | 225,665 | -0.07(-0.45%) |
Aug 08, 2023 | 15.38 | 15.39 | 15.23 | 15.36 | 328,062 | -0.10(-0.64%) |
Aug 07, 2023 | 15.62 | 15.74 | 15.33 | 15.46 | 188,489 | -0.18(-1.15%) |
Aug 04, 2023 | 15.78 | 15.88 | 15.58 | 15.64 | 175,295 | -0.10(-0.63%) |
Aug 03, 2023 | 15.56 | 15.90 | 15.47 | 15.74 | 394,839 | +0.17(+1.09%) |
Aug 02, 2023 | 15.56 | 15.76 | 15.49 | 15.57 | 267,889 | -0.03(-0.19%) |
Aug 01, 2023 | 16.14 | 16.23 | 15.38 | 15.60 | 523,987 | -0.68(-4.16%) |
Jul 31, 2023 | 16.43 | 16.76 | 15.92 | 16.28 | 554,579 | -0.64(-3.77%) |
Jul 28, 2023 | 16.86 | 17.00 | 16.75 | 16.91 | 217,982 | +0.20(+1.19%) |
Jul 27, 2023 | 16.80 | 16.88 | 16.61 | 16.71 | 181,703 | -0.07(-0.42%) |
Jul 26, 2023 | 16.54 | 16.79 | 16.54 | 16.78 | 180,452 | +0.22(+1.32%) |
Jul 25, 2023 | 16.35 | 16.75 | 16.17 | 16.57 | 281,646 | +0.16(+0.97%) |
Jul 24, 2023 | 16.03 | 16.46 | 16.03 | 16.41 | 262,057 | +0.33(+2.04%) |
Jul 21, 2023 | 15.95 | 16.20 | 15.90 | 16.08 | 215,151 | +0.10(+0.62%) |
Jul 20, 2023 | 15.83 | 16.05 | 15.77 | 15.98 | 159,797 | +0.12(+0.75%) |
Jul 19, 2023 | 15.58 | 15.91 | 15.54 | 15.86 | 178,802 | +0.36(+2.31%) |
Jul 18, 2023 | 15.15 | 15.56 | 15.15 | 15.50 | 188,053 | +0.40(+2.64%) |
Jul 17, 2023 | 15.16 | 15.28 | 14.99 | 15.10 | 191,310 | -0.23(-1.49%) |
Jul 14, 2023 | 15.43 | 15.43 | 15.17 | 15.33 | 114,800 | -0.09(-0.58%) |
Jul 13, 2023 | 15.51 | 15.52 | 15.33 | 15.42 | 105,465 | -0.09(-0.58%) |
Jul 12, 2023 | 15.64 | 15.76 | 15.44 | 15.51 | 131,936 | +0.09(+0.58%) |
Jul 11, 2023 | 15.45 | 15.57 | 15.36 | 15.42 | 148,090 | -0.14(-0.90%) |
Jul 10, 2023 | 15.57 | 15.74 | 15.52 | 15.56 | 106,472 | +0.00(+0.00%) |
Jul 07, 2023 | 15.57 | 15.76 | 15.54 | 15.56 | 137,855 | -0.04(-0.26%) |
Jul 06, 2023 | 15.68 | 15.81 | 15.49 | 15.60 | 165,779 | -0.31(-1.94%) |
Jul 05, 2023 | 16.30 | 16.32 | 15.78 | 15.91 | 210,998 | -0.51(-3.09%) |
Jul 03, 2023 | 16.23 | 16.45 | 16.23 | 16.42 | 115,583 | +0.08(+0.49%) |
Jun 30, 2023 | 16.55 | 16.55 | 16.17 | 16.34 | 148,551 | -0.08(-0.48%) |
Jun 29, 2023 | 16.32 | 16.55 | 16.29 | 16.42 | 145,478 | +0.12(+0.73%) |
Jun 28, 2023 | 16.20 | 16.31 | 16.09 | 16.30 | 101,992 | +0.10(+0.61%) |
Jun 27, 2023 | 15.79 | 16.39 | 15.60 | 16.20 | 186,437 | +0.43(+2.71%) |
Jun 26, 2023 | 15.62 | 16.02 | 15.62 | 15.77 | 169,029 | +0.14(+0.89%) |
Jun 23, 2023 | 15.68 | 15.83 | 15.53 | 15.63 | 388,071 | -0.26(-1.63%) |
Jun 22, 2023 | 15.92 | 15.97 | 15.81 | 15.89 | 192,863 | -0.07(-0.44%) |
Jun 21, 2023 | 15.91 | 16.01 | 15.74 | 15.96 | 136,734 | -0.02(-0.12%) |
Jun 20, 2023 | 16.23 | 16.23 | 15.96 | 15.98 | 209,668 | -0.22(-1.35%) |
Jun 16, 2023 | 16.35 | 16.35 | 16.04 | 16.20 | 742,355 | -0.04(-0.25%) |
Jun 15, 2023 | 16.17 | 16.41 | 16.17 | 16.24 | 196,824 | +0.01(+0.06%) |
Jun 14, 2023 | 16.14 | 16.38 | 16.11 | 16.23 | 197,948 | +0.16(+0.99%) |
Jun 13, 2023 | 16.03 | 16.23 | 16.02 | 16.07 | 181,947 | +0.04(+0.25%) |
Jun 12, 2023 | 15.99 | 16.09 | 15.80 | 16.03 | 172,148 | +0.08(+0.50%) |
Jun 09, 2023 | 16.12 | 16.12 | 15.85 | 15.95 | 167,991 | -0.20(-1.23%) |
Jun 08, 2023 | 16.30 | 16.31 | 16.03 | 16.15 | 139,804 | -0.24(-1.46%) |
Jun 07, 2023 | 16.12 | 16.47 | 16.02 | 16.39 | 269,868 | +0.39(+2.42%) |
Jun 06, 2023 | 15.58 | 16.06 | 15.55 | 16.00 | 217,730 | +0.37(+2.35%) |
Jun 05, 2023 | 15.89 | 15.90 | 15.45 | 15.63 | 158,432 | -0.38(-2.36%) |
Jun 02, 2023 | 15.84 | 16.11 | 15.38 | 16.01 | 163,581 | +0.32(+2.03%) |