Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.55 | 17.64 | 17.50 | 17.54 | 8,613 | +0.03(+0.19%) |
Aug 30, 2023 | 17.45 | 17.54 | 17.41 | 17.51 | 11,367 | +0.02(+0.09%) |
Aug 29, 2023 | 17.21 | 17.52 | 17.21 | 17.49 | 15,531 | +0.25(+1.45%) |
Aug 28, 2023 | 17.13 | 17.27 | 17.13 | 17.24 | 8,899 | +0.22(+1.29%) |
Aug 25, 2023 | 16.98 | 17.08 | 16.94 | 17.02 | 6,438 | +0.05(+0.30%) |
Aug 24, 2023 | 17.14 | 17.15 | 16.97 | 16.97 | 5,776 | -0.23(-1.34%) |
Aug 23, 2023 | 16.97 | 17.24 | 16.97 | 17.20 | 37,252 | +0.27(+1.59%) |
Aug 22, 2023 | 16.99 | 17.02 | 16.89 | 16.93 | 8,059 | -0.03(-0.18%) |
Aug 21, 2023 | 16.97 | 16.97 | 16.84 | 16.96 | 13,355 | +0.01(+0.04%) |
Aug 18, 2023 | 16.71 | 17.03 | 16.71 | 16.95 | 17,787 | +0.01(+0.07%) |
Aug 17, 2023 | 17.13 | 17.19 | 16.92 | 16.94 | 24,837 | -0.18(-1.06%) |
Aug 16, 2023 | 17.30 | 17.31 | 17.12 | 17.12 | 16,380 | -0.26(-1.48%) |
Aug 15, 2023 | 17.48 | 17.51 | 17.38 | 17.38 | 10,349 | -0.24(-1.36%) |
Aug 14, 2023 | 17.47 | 17.62 | 17.36 | 17.62 | 13,315 | +0.03(+0.17%) |
Aug 11, 2023 | 17.65 | 17.72 | 17.53 | 17.59 | 18,703 | -0.22(-1.21%) |
Aug 10, 2023 | 18.01 | 18.03 | 17.78 | 17.81 | 16,156 | -0.06(-0.34%) |
Aug 09, 2023 | 18.09 | 18.10 | 17.82 | 17.87 | 9,774 | -0.19(-1.08%) |
Aug 08, 2023 | 17.92 | 18.09 | 17.89 | 18.06 | 8,796 | -0.14(-0.80%) |
Aug 07, 2023 | 18.26 | 18.30 | 18.09 | 18.20 | 14,290 | +0.15(+0.86%) |
Aug 04, 2023 | 18.30 | 18.35 | 18.02 | 18.05 | 39,153 | +0.10(+0.56%) |
Aug 03, 2023 | 17.86 | 17.95 | 17.83 | 17.95 | 9,673 | +0.09(+0.50%) |
Aug 02, 2023 | 18.05 | 18.05 | 17.84 | 17.86 | 13,364 | -0.51(-2.78%) |
Aug 01, 2023 | 18.40 | 18.44 | 18.29 | 18.37 | 15,134 | -0.21(-1.13%) |
Jul 31, 2023 | 18.51 | 18.62 | 18.50 | 18.58 | 30,701 | +0.10(+0.56%) |
Jul 28, 2023 | 18.46 | 18.61 | 18.41 | 18.48 | 8,591 | +0.12(+0.66%) |
Jul 27, 2023 | 18.87 | 18.95 | 18.31 | 18.36 | 33,141 | -0.45(-2.37%) |
Jul 26, 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 16,462 | +0.26(+1.38%) |
Jul 25, 2023 | 18.45 | 18.63 | 18.45 | 18.54 | 12,845 | +0.06(+0.35%) |
Jul 24, 2023 | 18.53 | 18.55 | 18.45 | 18.48 | 22,203 | -0.05(-0.30%) |
Jul 21, 2023 | 18.55 | 18.57 | 18.44 | 18.54 | 19,975 | +0.05(+0.28%) |
Jul 20, 2023 | 18.59 | 18.62 | 18.45 | 18.48 | 10,083 | -0.24(-1.28%) |
Jul 19, 2023 | 18.72 | 18.82 | 18.61 | 18.72 | 12,716 | -0.01(-0.04%) |
Jul 18, 2023 | 18.49 | 18.77 | 18.49 | 18.73 | 19,181 | +0.20(+1.10%) |
Jul 17, 2023 | 18.42 | 18.58 | 18.35 | 18.53 | 18,989 | +0.02(+0.10%) |
Jul 14, 2023 | 18.77 | 18.91 | 18.48 | 18.51 | 11,061 | -0.33(-1.74%) |
Jul 13, 2023 | 18.69 | 18.88 | 18.69 | 18.84 | 32,338 | +0.34(+1.81%) |
Jul 12, 2023 | 18.40 | 18.55 | 18.32 | 18.50 | 40,646 | +0.36(+1.98%) |
Jul 11, 2023 | 17.89 | 18.14 | 17.89 | 18.14 | 33,038 | +0.34(+1.92%) |
Jul 10, 2023 | 17.34 | 17.80 | 17.34 | 17.80 | 17,725 | +0.39(+2.23%) |
Jul 07, 2023 | 17.08 | 17.50 | 17.08 | 17.41 | 18,542 | +0.41(+2.42%) |
Jul 06, 2023 | 16.96 | 17.03 | 16.75 | 17.00 | 12,164 | -0.20(-1.17%) |
Jul 05, 2023 | 17.41 | 17.43 | 17.19 | 17.20 | 19,495 | -0.30(-1.72%) |
Jul 03, 2023 | 17.43 | 17.54 | 17.36 | 17.50 | 12,984 | -0.00(-0.00%) |
Jun 30, 2023 | 17.41 | 17.59 | 17.32 | 17.50 | 41,744 | +0.31(+1.81%) |
Jun 29, 2023 | 17.06 | 17.21 | 17.06 | 17.19 | 8,761 | +0.13(+0.79%) |
Jun 28, 2023 | 17.05 | 17.19 | 17.05 | 17.06 | 6,991 | -0.06(-0.35%) |
Jun 27, 2023 | 16.99 | 17.16 | 16.86 | 17.11 | 18,656 | +0.19(+1.10%) |
Jun 26, 2023 | 16.83 | 17.00 | 16.79 | 16.93 | 12,572 | +0.02(+0.11%) |
Jun 23, 2023 | 16.92 | 16.98 | 16.85 | 16.91 | 25,660 | -0.29(-1.69%) |
Jun 22, 2023 | 17.17 | 17.27 | 17.16 | 17.20 | 10,330 | -0.19(-1.07%) |
Jun 21, 2023 | 17.36 | 17.46 | 17.25 | 17.39 | 1,072,196 | -0.03(-0.16%) |
Jun 20, 2023 | 17.27 | 17.42 | 17.23 | 17.42 | 25,184 | +0.02(+0.09%) |
Jun 16, 2023 | 17.59 | 17.59 | 17.39 | 17.40 | 54,247 | -0.10(-0.57%) |