Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 754 | +0.49(+2.71%) |
Aug 29, 2023 | 18.09 | 156 | +0.09(+0.50%) | |||
Aug 28, 2023 | 17.75 | 18.20 | 17.75 | 18.00 | 2,316 | +0.30(+1.68%) |
Aug 25, 2023 | 17.55 | 17.70 | 17.55 | 17.70 | 735 | +0.15(+0.87%) |
Aug 24, 2023 | 17.55 | 18.00 | 17.55 | 17.55 | 1,687 | -0.15(-0.85%) |
Aug 23, 2023 | 18.51 | 18.51 | 17.70 | 17.70 | 4,955 | -0.51(-2.80%) |
Aug 22, 2023 | 18.58 | 18.70 | 18.10 | 18.21 | 3,048 | -0.11(-0.60%) |
Aug 21, 2023 | 18.40 | 19.94 | 17.91 | 18.32 | 22,344 | -0.15(-0.81%) |
Aug 18, 2023 | 18.70 | 19.25 | 17.66 | 18.47 | 12,526 | +0.47(+2.61%) |
Aug 17, 2023 | 19.08 | 19.26 | 17.50 | 18.00 | 21,313 | -0.91(-4.81%) |
Aug 16, 2023 | 19.59 | 19.59 | 17.00 | 18.91 | 22,994 | -1.00(-5.02%) |
Aug 15, 2023 | 21.52 | 21.52 | 19.11 | 19.91 | 22,039 | -0.59(-2.88%) |
Aug 14, 2023 | 21.80 | 22.21 | 20.50 | 20.50 | 18,549 | -1.35(-6.18%) |
Aug 11, 2023 | 21.96 | 23.07 | 21.59 | 21.85 | 18,514 | -1.40(-6.02%) |
Aug 10, 2023 | 23.95 | 23.95 | 23.25 | 23.25 | 2,933 | -1.02(-4.21%) |
Aug 09, 2023 | 24.44 | 24.44 | 24.12 | 24.27 | 685 | -0.23(-0.93%) |
Aug 08, 2023 | 25.30 | 25.95 | 24.50 | 24.50 | 2,348 | -1.43(-5.51%) |
Aug 07, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 342 | +0.77(+3.05%) |
Aug 04, 2023 | 26.19 | 26.19 | 25.16 | 25.16 | 428 | -0.47(-1.82%) |
Aug 03, 2023 | 25.02 | 25.63 | 24.75 | 25.63 | 2,947 | +0.63(+2.52%) |
Aug 01, 2023 | 25.00 | 44 | +0.20(+0.81%) | |||
Jul 31, 2023 | 25.00 | 25.00 | 24.70 | 24.80 | 3,143 | -0.40(-1.59%) |
Jul 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 231 | +0.22(+0.86%) |
Jul 27, 2023 | 25.01 | 25.01 | 24.75 | 24.98 | 2,361 | -0.04(-0.14%) |
Jul 26, 2023 | 25.51 | 25.51 | 25.00 | 25.02 | 10,837 | -0.48(-1.88%) |
Jul 25, 2023 | 25.00 | 26.00 | 25.00 | 25.50 | 5,446 | -0.93(-3.52%) |
Jul 24, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 296 | -0.32(-1.20%) |
Jul 21, 2023 | 26.59 | 26.75 | 25.94 | 26.75 | 2,061 | +1.15(+4.49%) |
Jul 19, 2023 | 25.60 | 116 | +0.10(+0.39%) | |||
Jul 18, 2023 | 26.00 | 26.00 | 25.02 | 25.50 | 8,027 | +0.10(+0.39%) |
Jul 17, 2023 | 24.80 | 25.60 | 24.80 | 25.40 | 4,459 | +0.26(+1.03%) |
Jul 14, 2023 | 25.05 | 25.14 | 24.84 | 25.14 | 1,561 | +0.25(+1.00%) |
Jul 13, 2023 | 24.98 | 24.98 | 24.30 | 24.89 | 2,707 | +0.41(+1.65%) |
Jul 12, 2023 | 24.75 | 24.99 | 24.48 | 24.48 | 5,252 | -0.02(-0.06%) |
Jul 11, 2023 | 25.53 | 25.63 | 24.50 | 24.50 | 5,941 | -0.75(-2.97%) |
Jul 10, 2023 | 25.23 | 26.00 | 25.12 | 25.25 | 5,129 | +0.25(+1.00%) |
Jul 06, 2023 | 25.00 | 139 | -0.53(-2.08%) | |||
Jul 05, 2023 | 26.05 | 26.05 | 25.50 | 25.53 | 1,564 | -0.13(-0.51%) |
Jul 03, 2023 | 26.00 | 26.00 | 25.65 | 25.66 | 687 | -0.05(-0.21%) |
Jun 30, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 220 | -0.27(-1.06%) |
Jun 28, 2023 | 25.99 | 99 | -0.01(-0.04%) | |||
Jun 27, 2023 | 25.33 | 26.00 | 25.15 | 26.00 | 4,221 | +0.50(+1.96%) |
Jun 26, 2023 | 26.11 | 26.11 | 25.50 | 25.50 | 1,305 | -0.61(-2.34%) |
Jun 22, 2023 | 26.11 | 30 | -0.14(-0.53%) | |||
Jun 21, 2023 | 26.56 | 27.99 | 25.98 | 26.25 | 6,579 | -0.75(-2.78%) |
Jun 20, 2023 | 26.51 | 27.20 | 24.87 | 27.00 | 2,923 | +0.13(+0.48%) |
Jun 16, 2023 | 25.11 | 26.87 | 25.11 | 26.87 | 5,997 | +0.87(+3.35%) |
Jun 15, 2023 | 25.48 | 26.95 | 24.98 | 26.00 | 3,500 | +0.50(+1.96%) |
Jun 14, 2023 | 25.56 | 26.05 | 25.50 | 25.50 | 5,595 | -0.40(-1.54%) |
Jun 13, 2023 | 26.23 | 27.00 | 25.15 | 25.90 | 8,208 | +0.00(+0.00%) |
Jun 12, 2023 | 25.65 | 26.50 | 25.65 | 25.90 | 1,010 | +0.40(+1.57%) |
Jun 09, 2023 | 25.00 | 25.82 | 25.00 | 25.50 | 4,328 | -0.02(-0.08%) |
Jun 08, 2023 | 24.70 | 26.04 | 24.70 | 25.52 | 4,672 | +0.28(+1.11%) |
Jun 07, 2023 | 24.27 | 25.30 | 24.27 | 25.24 | 9,428 | +0.84(+3.44%) |
Jun 06, 2023 | 24.01 | 24.90 | 23.70 | 24.40 | 9,892 | +0.42(+1.77%) |
Jun 05, 2023 | 23.94 | 23.98 | 23.65 | 23.98 | 3,311 | -0.01(-0.06%) |
Jun 02, 2023 | 24.79 | 24.79 | 23.91 | 23.99 | 3,461 | -0.51(-2.08%) |