Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.80 | 19.26 | 18.80 | 19.12 | 372,334 | +0.28(+1.49%) |
Aug 30, 2023 | 19.19 | 19.41 | 18.81 | 18.84 | 289,211 | -0.45(-2.33%) |
Aug 29, 2023 | 19.36 | 19.60 | 19.14 | 19.29 | 991,950 | -0.07(-0.36%) |
Aug 28, 2023 | 19.50 | 19.62 | 19.25 | 19.36 | 312,626 | -0.03(-0.15%) |
Aug 25, 2023 | 19.03 | 19.55 | 19.03 | 19.39 | 266,639 | +0.24(+1.25%) |
Aug 24, 2023 | 19.50 | 19.70 | 19.14 | 19.15 | 406,609 | -0.34(-1.74%) |
Aug 23, 2023 | 18.40 | 19.64 | 18.40 | 19.49 | 604,801 | +1.20(+6.56%) |
Aug 22, 2023 | 17.88 | 18.41 | 17.87 | 18.29 | 226,057 | +0.42(+2.35%) |
Aug 21, 2023 | 18.00 | 18.07 | 17.66 | 17.87 | 302,648 | -0.13(-0.72%) |
Aug 18, 2023 | 17.66 | 18.14 | 17.66 | 18.00 | 189,652 | +0.22(+1.24%) |
Aug 17, 2023 | 18.11 | 18.16 | 17.65 | 17.78 | 253,864 | -0.23(-1.28%) |
Aug 16, 2023 | 18.37 | 18.46 | 18.00 | 18.01 | 165,815 | -0.45(-2.44%) |
Aug 15, 2023 | 18.31 | 18.59 | 18.15 | 18.46 | 180,965 | +0.20(+1.10%) |
Aug 14, 2023 | 18.66 | 18.67 | 18.21 | 18.26 | 265,784 | -0.52(-2.77%) |
Aug 11, 2023 | 18.78 | 18.92 | 18.65 | 18.78 | 211,043 | -0.06(-0.32%) |
Aug 10, 2023 | 18.62 | 18.94 | 18.52 | 18.84 | 369,437 | +0.38(+2.06%) |
Aug 09, 2023 | 19.22 | 19.25 | 18.46 | 18.46 | 306,210 | -0.82(-4.25%) |
Aug 08, 2023 | 19.10 | 19.55 | 19.06 | 19.28 | 419,092 | +0.01(+0.05%) |
Aug 07, 2023 | 19.33 | 19.61 | 19.12 | 19.27 | 314,777 | +0.01(+0.05%) |
Aug 04, 2023 | 19.42 | 19.59 | 19.16 | 19.26 | 339,766 | -0.09(-0.47%) |
Aug 03, 2023 | 19.11 | 19.37 | 18.98 | 19.35 | 555,645 | +0.19(+0.99%) |
Aug 02, 2023 | 20.25 | 20.31 | 19.13 | 19.16 | 656,958 | -0.82(-4.10%) |
Aug 01, 2023 | 19.71 | 20.16 | 18.39 | 19.98 | 976,257 | +1.34(+7.19%) |
Jul 31, 2023 | 18.32 | 18.82 | 18.21 | 18.64 | 554,796 | +0.33(+1.80%) |
Jul 28, 2023 | 18.69 | 18.90 | 18.29 | 18.31 | 300,972 | -0.20(-1.08%) |
Jul 27, 2023 | 19.15 | 19.15 | 18.47 | 18.51 | 281,660 | -0.37(-1.96%) |
Jul 26, 2023 | 18.43 | 18.92 | 18.34 | 18.88 | 478,583 | +0.58(+3.17%) |
Jul 25, 2023 | 18.24 | 18.41 | 18.05 | 18.30 | 157,760 | +0.01(+0.05%) |
Jul 24, 2023 | 18.75 | 18.76 | 18.06 | 18.29 | 202,693 | -0.39(-2.09%) |
Jul 21, 2023 | 18.82 | 19.20 | 18.60 | 18.68 | 209,406 | -0.16(-0.85%) |
Jul 20, 2023 | 18.82 | 19.20 | 18.50 | 18.84 | 253,070 | +0.08(+0.43%) |
Jul 19, 2023 | 18.76 | 19.17 | 18.41 | 18.76 | 250,876 | +0.02(+0.11%) |
Jul 18, 2023 | 18.74 | 18.76 | 17.98 | 18.74 | 578,820 | +0.47(+2.57%) |
Jul 17, 2023 | 18.45 | 18.66 | 18.26 | 18.27 | 286,528 | -0.10(-0.54%) |
Jul 14, 2023 | 18.22 | 18.41 | 17.95 | 18.37 | 220,342 | +0.13(+0.71%) |
Jul 13, 2023 | 18.02 | 18.30 | 17.92 | 18.24 | 173,029 | +0.32(+1.79%) |
Jul 12, 2023 | 17.52 | 17.98 | 17.25 | 17.92 | 352,428 | +0.64(+3.70%) |
Jul 11, 2023 | 16.97 | 17.29 | 16.68 | 17.28 | 333,379 | +0.38(+2.25%) |
Jul 10, 2023 | 16.81 | 17.04 | 16.67 | 16.90 | 199,208 | +0.14(+0.84%) |
Jul 07, 2023 | 16.91 | 17.04 | 16.71 | 16.76 | 173,223 | -0.17(-1.00%) |
Jul 06, 2023 | 16.69 | 16.97 | 16.51 | 16.93 | 187,511 | +0.06(+0.36%) |
Jul 05, 2023 | 17.28 | 17.28 | 16.72 | 16.87 | 167,108 | -0.45(-2.60%) |
Jul 03, 2023 | 16.85 | 17.40 | 16.85 | 17.32 | 157,945 | +0.42(+2.49%) |
Jun 30, 2023 | 16.88 | 16.96 | 16.69 | 16.90 | 332,205 | +0.13(+0.78%) |
Jun 29, 2023 | 16.66 | 16.92 | 16.58 | 16.77 | 296,951 | +0.08(+0.48%) |
Jun 28, 2023 | 16.81 | 17.02 | 16.65 | 16.69 | 360,672 | -0.06(-0.36%) |
Jun 27, 2023 | 16.35 | 16.80 | 16.29 | 16.75 | 410,115 | +0.45(+2.76%) |
Jun 26, 2023 | 16.07 | 16.41 | 16.07 | 16.30 | 189,528 | +0.20(+1.24%) |
Jun 23, 2023 | 16.00 | 16.27 | 15.77 | 16.10 | 337,359 | +0.10(+0.63%) |
Jun 22, 2023 | 16.01 | 16.15 | 15.84 | 16.00 | 174,197 | -0.04(-0.25%) |
Jun 21, 2023 | 16.22 | 16.24 | 16.01 | 16.04 | 155,618 | -0.15(-0.93%) |
Jun 20, 2023 | 16.43 | 16.44 | 15.89 | 16.19 | 267,267 | -0.30(-1.82%) |
Jun 16, 2023 | 16.78 | 16.80 | 16.30 | 16.49 | 742,742 | -0.17(-1.02%) |
Jun 15, 2023 | 16.72 | 16.82 | 16.60 | 16.66 | 196,075 | -0.08(-0.48%) |
Jun 14, 2023 | 16.80 | 17.00 | 16.65 | 16.74 | 173,987 | -0.06(-0.36%) |
Jun 13, 2023 | 16.93 | 16.95 | 16.72 | 16.80 | 249,451 | -0.06(-0.36%) |
Jun 12, 2023 | 16.81 | 17.20 | 16.74 | 16.86 | 312,086 | +0.11(+0.66%) |
Jun 09, 2023 | 16.60 | 17.00 | 16.49 | 16.75 | 1,079,281 | -0.92(-5.21%) |
Jun 08, 2023 | 17.92 | 17.95 | 17.62 | 17.67 | 128,003 | -0.34(-1.89%) |
Jun 07, 2023 | 18.39 | 18.50 | 17.91 | 18.01 | 125,278 | -0.21(-1.15%) |
Jun 06, 2023 | 18.01 | 18.79 | 18.01 | 18.22 | 205,118 | +0.20(+1.11%) |
Jun 05, 2023 | 18.10 | 18.16 | 17.79 | 18.02 | 99,745 | -0.11(-0.61%) |
Jun 02, 2023 | 17.93 | 18.21 | 17.63 | 18.13 | 275,601 | +0.30(+1.68%) |