Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.27 | 17.34 | 17.18 | 17.27 | 1,476,629 | +0.08(+0.46%) |
Aug 30, 2023 | 17.15 | 17.29 | 17.14 | 17.19 | 1,532,726 | +0.04(+0.23%) |
Aug 29, 2023 | 16.98 | 17.15 | 16.93 | 17.15 | 863,518 | +0.10(+0.58%) |
Aug 28, 2023 | 17.04 | 17.19 | 17.00 | 17.05 | 1,575,329 | +0.03(+0.17%) |
Aug 25, 2023 | 16.91 | 17.16 | 16.82 | 17.02 | 1,657,613 | +0.16(+0.93%) |
Aug 24, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 1,599,759 | +0.18(+1.06%) |
Aug 23, 2023 | 16.58 | 16.71 | 16.52 | 16.69 | 2,153,867 | +0.14(+0.83%) |
Aug 22, 2023 | 16.70 | 16.80 | 16.54 | 16.55 | 1,533,225 | -0.15(-0.88%) |
Aug 21, 2023 | 16.92 | 17.01 | 16.68 | 16.70 | 2,869,475 | -0.22(-1.28%) |
Aug 18, 2023 | 16.79 | 16.98 | 16.78 | 16.91 | 3,946,680 | +0.00(+0.00%) |
Aug 17, 2023 | 17.09 | 17.19 | 16.89 | 16.91 | 1,042,295 | -0.17(-0.98%) |
Aug 16, 2023 | 17.32 | 17.47 | 17.07 | 17.08 | 1,335,838 | -0.28(-1.64%) |
Aug 15, 2023 | 17.55 | 17.55 | 17.35 | 17.36 | 1,114,408 | -0.28(-1.61%) |
Aug 14, 2023 | 17.57 | 17.67 | 17.48 | 17.65 | 1,362,832 | +0.08(+0.45%) |
Aug 11, 2023 | 17.45 | 17.63 | 17.42 | 17.57 | 1,231,666 | +0.08(+0.45%) |
Aug 10, 2023 | 17.88 | 17.92 | 17.43 | 17.49 | 1,497,917 | -0.25(-1.38%) |
Aug 09, 2023 | 17.62 | 17.86 | 17.56 | 17.74 | 1,883,701 | +0.12(+0.70%) |
Aug 08, 2023 | 17.47 | 17.71 | 17.41 | 17.61 | 2,205,843 | -0.03(-0.17%) |
Aug 07, 2023 | 17.61 | 17.81 | 17.53 | 17.64 | 2,175,829 | +0.10(+0.56%) |
Aug 04, 2023 | 17.17 | 17.70 | 17.16 | 17.55 | 2,301,119 | +0.32(+1.87%) |
Aug 03, 2023 | 16.85 | 17.45 | 16.80 | 17.22 | 3,760,353 | +0.73(+4.44%) |
Aug 02, 2023 | 16.27 | 16.65 | 16.25 | 16.49 | 2,581,527 | +0.14(+0.84%) |
Aug 01, 2023 | 16.29 | 16.38 | 16.23 | 16.36 | 1,277,225 | +0.02(+0.12%) |
Jul 31, 2023 | 16.54 | 16.56 | 16.25 | 16.34 | 1,635,281 | -0.13(-0.77%) |
Jul 28, 2023 | 16.59 | 16.66 | 16.37 | 16.46 | 1,873,592 | +0.00(+0.00%) |
Jul 27, 2023 | 16.48 | 16.55 | 16.41 | 16.46 | 1,723,211 | +0.04(+0.24%) |
Jul 26, 2023 | 16.27 | 16.49 | 16.27 | 16.42 | 2,853,120 | +0.14(+0.84%) |
Jul 25, 2023 | 16.29 | 16.49 | 16.24 | 16.29 | 1,873,118 | -0.06(-0.36%) |
Jul 24, 2023 | 16.18 | 16.35 | 16.18 | 16.35 | 1,010,321 | +0.18(+1.09%) |
Jul 21, 2023 | 16.27 | 16.30 | 16.13 | 16.17 | 1,479,965 | -0.02(-0.12%) |
Jul 20, 2023 | 16.25 | 16.32 | 16.12 | 16.19 | 1,471,651 | +0.00(+0.00%) |
Jul 19, 2023 | 16.06 | 16.19 | 15.99 | 16.19 | 1,448,734 | +0.20(+1.28%) |
Jul 18, 2023 | 15.99 | 16.10 | 15.91 | 15.98 | 1,632,368 | +0.05(+0.31%) |
Jul 17, 2023 | 15.68 | 15.95 | 15.64 | 15.94 | 2,129,175 | +0.26(+1.68%) |
Jul 14, 2023 | 15.80 | 15.80 | 15.59 | 15.67 | 2,270,087 | -0.07(-0.43%) |
Jul 13, 2023 | 15.69 | 15.83 | 15.68 | 15.74 | 2,363,514 | +0.05(+0.31%) |
Jul 12, 2023 | 15.64 | 15.70 | 15.60 | 15.69 | 1,565,905 | +0.21(+1.39%) |
Jul 11, 2023 | 15.40 | 15.58 | 15.40 | 15.48 | 1,691,013 | +0.13(+0.83%) |
Jul 10, 2023 | 15.18 | 15.40 | 15.16 | 15.35 | 2,255,957 | +0.15(+0.96%) |
Jul 07, 2023 | 15.04 | 15.33 | 15.04 | 15.20 | 2,423,541 | +0.20(+1.30%) |
Jul 06, 2023 | 14.94 | 15.07 | 14.82 | 15.01 | 2,468,317 | -0.31(-2.04%) |
Jul 05, 2023 | 15.47 | 15.48 | 15.32 | 15.32 | 1,267,674 | -0.27(-1.75%) |
Jul 03, 2023 | 15.36 | 15.61 | 15.36 | 15.59 | 846,924 | +0.19(+1.20%) |
Jun 30, 2023 | 15.44 | 15.55 | 15.32 | 15.41 | 2,146,016 | +0.13(+0.83%) |
Jun 29, 2023 | 15.24 | 15.30 | 15.15 | 15.28 | 1,427,372 | +0.13(+0.84%) |
Jun 28, 2023 | 14.94 | 15.17 | 14.86 | 15.16 | 2,844,606 | +0.19(+1.24%) |
Jun 27, 2023 | 14.76 | 15.01 | 14.75 | 14.97 | 1,770,145 | +0.21(+1.46%) |
Jun 26, 2023 | 14.82 | 14.97 | 14.76 | 14.76 | 1,194,546 | -0.10(-0.66%) |
Jun 23, 2023 | 14.69 | 14.90 | 14.66 | 14.85 | 3,028,454 | +0.06(+0.40%) |
Jun 22, 2023 | 14.90 | 14.96 | 14.79 | 14.79 | 1,129,395 | -0.14(-0.91%) |
Jun 21, 2023 | 15.02 | 15.06 | 14.86 | 14.93 | 1,676,588 | -0.15(-0.97%) |
Jun 20, 2023 | 14.90 | 15.12 | 14.78 | 15.08 | 2,551,270 | +0.15(+0.98%) |
Jun 16, 2023 | 15.11 | 15.12 | 14.83 | 14.93 | 7,972,340 | -0.09(-0.59%) |