Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.03 | 17.23 | 16.89 | 17.10 | 713,954 | +0.21(+1.27%) |
Aug 30, 2023 | 16.90 | 17.02 | 16.83 | 16.88 | 567,623 | -0.14(-0.80%) |
Aug 29, 2023 | 16.75 | 17.09 | 16.75 | 17.02 | 828,910 | +0.42(+2.52%) |
Aug 28, 2023 | 16.52 | 16.69 | 16.44 | 16.60 | 767,469 | +0.17(+1.01%) |
Aug 25, 2023 | 16.55 | 16.64 | 16.39 | 16.44 | 759,921 | -0.14(-0.82%) |
Aug 24, 2023 | 16.80 | 16.83 | 16.57 | 16.57 | 657,238 | -0.26(-1.56%) |
Aug 23, 2023 | 16.76 | 16.91 | 16.43 | 16.84 | 849,679 | -0.07(-0.40%) |
Aug 22, 2023 | 17.01 | 17.08 | 16.85 | 16.90 | 705,643 | -0.11(-0.63%) |
Aug 21, 2023 | 17.36 | 17.40 | 16.86 | 17.01 | 1,206,475 | -0.45(-2.56%) |
Aug 18, 2023 | 17.35 | 17.62 | 17.06 | 17.46 | 1,195,723 | -0.09(-0.49%) |
Aug 17, 2023 | 17.59 | 17.66 | 17.49 | 17.54 | 738,670 | +0.06(+0.33%) |
Aug 16, 2023 | 17.61 | 17.85 | 17.45 | 17.49 | 1,159,079 | +0.04(+0.22%) |
Aug 15, 2023 | 17.34 | 17.55 | 17.33 | 17.45 | 922,818 | -0.06(-0.33%) |
Aug 14, 2023 | 17.56 | 17.57 | 17.28 | 17.51 | 969,516 | -0.20(-1.13%) |
Aug 11, 2023 | 17.77 | 17.93 | 17.63 | 17.71 | 754,551 | -0.22(-1.22%) |
Aug 10, 2023 | 17.74 | 17.98 | 17.70 | 17.92 | 1,007,997 | +0.32(+1.84%) |
Aug 09, 2023 | 17.54 | 17.70 | 17.43 | 17.60 | 987,957 | +0.28(+1.59%) |
Aug 08, 2023 | 17.32 | 17.40 | 17.07 | 17.32 | 904,404 | -0.30(-1.73%) |
Aug 07, 2023 | 17.38 | 17.70 | 17.00 | 17.63 | 1,159,137 | +0.25(+1.42%) |
Aug 04, 2023 | 16.75 | 17.84 | 16.75 | 17.38 | 1,752,648 | +0.65(+3.86%) |
Aug 03, 2023 | 16.49 | 16.87 | 16.45 | 16.74 | 858,308 | +0.29(+1.79%) |
Aug 02, 2023 | 16.70 | 16.71 | 16.36 | 16.44 | 763,790 | -0.51(-3.03%) |
Aug 01, 2023 | 17.04 | 17.04 | 16.78 | 16.95 | 657,049 | -0.24(-1.38%) |
Jul 31, 2023 | 17.42 | 17.46 | 17.05 | 17.19 | 873,363 | -0.09(-0.50%) |
Jul 28, 2023 | 16.64 | 17.30 | 16.55 | 17.28 | 1,095,770 | +0.73(+4.43%) |
Jul 27, 2023 | 16.75 | 16.92 | 16.53 | 16.55 | 838,164 | -0.17(-1.02%) |
Jul 26, 2023 | 16.63 | 16.75 | 16.50 | 16.72 | 703,169 | +0.18(+1.09%) |
Jul 25, 2023 | 16.34 | 16.81 | 16.30 | 16.54 | 1,139,007 | +0.32(+1.99%) |
Jul 24, 2023 | 16.19 | 16.35 | 16.02 | 16.21 | 1,181,265 | -0.01(-0.06%) |
Jul 21, 2023 | 16.39 | 16.43 | 15.76 | 16.22 | 1,792,999 | -0.17(-1.04%) |
Jul 20, 2023 | 16.42 | 16.46 | 16.18 | 16.39 | 1,051,601 | +0.01(+0.06%) |
Jul 19, 2023 | 16.27 | 16.44 | 16.18 | 16.38 | 1,144,424 | +0.10(+0.64%) |
Jul 18, 2023 | 16.74 | 16.91 | 16.24 | 16.28 | 1,709,585 | -0.46(-2.73%) |
Jul 17, 2023 | 16.77 | 16.78 | 16.42 | 16.74 | 667,772 | -0.18(-1.07%) |
Jul 14, 2023 | 17.29 | 17.29 | 16.75 | 16.92 | 1,206,546 | -0.32(-1.88%) |
Jul 13, 2023 | 16.95 | 17.39 | 16.88 | 17.24 | 1,376,727 | +0.34(+2.03%) |
Jul 12, 2023 | 16.49 | 17.18 | 16.43 | 16.90 | 1,995,988 | +0.53(+3.25%) |
Jul 11, 2023 | 16.30 | 16.66 | 16.30 | 16.36 | 1,646,010 | +0.15(+0.94%) |
Jul 10, 2023 | 16.36 | 16.48 | 16.18 | 16.21 | 997,604 | -0.15(-0.93%) |
Jul 07, 2023 | 16.41 | 16.63 | 16.36 | 16.36 | 1,340,034 | -0.10(-0.64%) |
Jul 06, 2023 | 16.35 | 16.53 | 16.15 | 16.47 | 946,855 | -0.02(-0.12%) |
Jul 05, 2023 | 16.43 | 16.71 | 16.22 | 16.49 | 1,491,687 | -0.23(-1.37%) |
Jul 03, 2023 | 16.91 | 17.05 | 16.61 | 16.72 | 666,706 | -0.11(-0.68%) |
Jun 30, 2023 | 16.76 | 16.93 | 16.58 | 16.83 | 864,192 | +0.21(+1.26%) |
Jun 29, 2023 | 16.36 | 16.69 | 16.27 | 16.62 | 639,943 | +0.22(+1.33%) |
Jun 28, 2023 | 16.60 | 16.69 | 16.15 | 16.40 | 1,416,081 | -0.20(-1.20%) |
Jun 27, 2023 | 16.86 | 16.97 | 16.55 | 16.60 | 1,133,607 | -0.25(-1.47%) |
Jun 26, 2023 | 17.14 | 17.14 | 16.75 | 16.85 | 822,570 | -0.29(-1.72%) |
Jun 23, 2023 | 17.18 | 17.37 | 17.13 | 17.14 | 429,337 | -0.33(-1.90%) |
Jun 22, 2023 | 17.31 | 17.72 | 17.29 | 17.48 | 590,283 | +0.19(+1.10%) |
Jun 21, 2023 | 17.29 | 17.54 | 17.23 | 17.29 | 456,122 | -0.04(-0.22%) |
Jun 20, 2023 | 17.28 | 17.32 | 16.98 | 17.32 | 659,402 | -0.18(-1.03%) |
Jun 16, 2023 | 17.61 | 17.63 | 17.46 | 17.51 | 559,696 | -0.14(-0.81%) |
Jun 15, 2023 | 17.40 | 17.66 | 17.23 | 17.65 | 803,227 | +0.22(+1.25%) |
Jun 14, 2023 | 17.12 | 17.58 | 17.10 | 17.43 | 974,864 | +0.48(+2.80%) |
Jun 13, 2023 | 17.24 | 17.26 | 16.92 | 16.95 | 956,294 | -0.12(-0.72%) |
Jun 12, 2023 | 17.12 | 17.12 | 16.76 | 17.08 | 1,196,606 | -0.15(-0.88%) |
Jun 09, 2023 | 17.38 | 17.46 | 17.12 | 17.23 | 722,651 | -0.16(-0.93%) |
Jun 08, 2023 | 17.35 | 17.69 | 17.15 | 17.39 | 930,324 | +0.14(+0.83%) |
Jun 07, 2023 | 17.49 | 17.68 | 17.15 | 17.25 | 1,618,228 | -0.35(-2.00%) |
Jun 06, 2023 | 17.35 | 17.72 | 17.35 | 17.60 | 911,067 | +0.07(+0.38%) |
Jun 05, 2023 | 17.56 | 17.76 | 17.18 | 17.53 | 1,347,827 | +0.14(+0.80%) |
Jun 02, 2023 | 17.03 | 17.45 | 17.03 | 17.39 | 1,378,241 | +0.83(+5.01%) |