Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.05 | 19.55 | 19.00 | 19.13 | 551,855 | +0.16(+0.84%) |
Aug 30, 2023 | 18.60 | 19.10 | 18.49 | 18.97 | 297,820 | +0.36(+1.93%) |
Aug 29, 2023 | 18.72 | 18.89 | 18.61 | 18.61 | 295,916 | -0.08(-0.43%) |
Aug 28, 2023 | 18.55 | 18.98 | 18.55 | 18.69 | 517,981 | +0.04(+0.21%) |
Aug 25, 2023 | 18.90 | 18.95 | 18.50 | 18.65 | 476,698 | +0.01(+0.05%) |
Aug 24, 2023 | 19.06 | 19.27 | 18.60 | 18.64 | 473,206 | -0.57(-2.97%) |
Aug 23, 2023 | 19.11 | 19.45 | 19.09 | 19.21 | 282,015 | +0.18(+0.95%) |
Aug 22, 2023 | 19.60 | 19.60 | 18.98 | 19.03 | 304,775 | -0.53(-2.71%) |
Aug 21, 2023 | 19.50 | 19.72 | 19.34 | 19.56 | 457,220 | +0.04(+0.20%) |
Aug 18, 2023 | 18.99 | 19.52 | 18.99 | 19.52 | 339,292 | +0.44(+2.31%) |
Aug 17, 2023 | 19.45 | 19.63 | 19.08 | 19.08 | 394,744 | -0.24(-1.24%) |
Aug 16, 2023 | 19.33 | 19.61 | 19.05 | 19.32 | 391,903 | -0.05(-0.26%) |
Aug 15, 2023 | 19.10 | 19.43 | 18.80 | 19.37 | 663,510 | +0.09(+0.47%) |
Aug 14, 2023 | 19.25 | 19.52 | 19.10 | 19.28 | 490,914 | -0.23(-1.18%) |
Aug 11, 2023 | 19.29 | 19.70 | 19.18 | 19.51 | 512,011 | +0.17(+0.88%) |
Aug 10, 2023 | 19.23 | 19.57 | 19.05 | 19.34 | 420,040 | +0.40(+2.11%) |
Aug 09, 2023 | 19.69 | 19.78 | 18.61 | 18.94 | 1,178,499 | -0.71(-3.61%) |
Aug 08, 2023 | 19.56 | 19.99 | 19.55 | 19.65 | 525,412 | +0.00(+0.00%) |
Aug 07, 2023 | 19.23 | 19.79 | 18.97 | 19.65 | 678,397 | +0.48(+2.50%) |
Aug 04, 2023 | 19.00 | 19.29 | 18.77 | 19.17 | 560,080 | +0.24(+1.27%) |
Aug 03, 2023 | 18.56 | 18.94 | 18.49 | 18.93 | 526,093 | +0.31(+1.66%) |
Aug 02, 2023 | 18.02 | 18.80 | 18.00 | 18.62 | 548,922 | +0.22(+1.20%) |
Aug 01, 2023 | 18.26 | 18.55 | 17.77 | 18.40 | 751,415 | -0.01(-0.05%) |
Jul 31, 2023 | 18.81 | 19.00 | 18.10 | 18.41 | 667,627 | -0.23(-1.23%) |
Jul 28, 2023 | 19.04 | 19.08 | 18.41 | 18.64 | 1,108,638 | -0.21(-1.11%) |
Jul 27, 2023 | 19.76 | 20.70 | 18.55 | 18.85 | 2,326,327 | +1.47(+8.46%) |
Jul 26, 2023 | 16.97 | 17.57 | 16.97 | 17.38 | 563,603 | +0.48(+2.84%) |
Jul 25, 2023 | 17.06 | 17.19 | 16.71 | 16.90 | 722,787 | +0.01(+0.06%) |
Jul 24, 2023 | 16.76 | 17.73 | 16.71 | 16.89 | 1,697,080 | +0.48(+2.93%) |
Jul 21, 2023 | 16.73 | 17.06 | 16.15 | 16.41 | 645,348 | -0.19(-1.14%) |
Jul 20, 2023 | 16.90 | 16.98 | 16.59 | 16.60 | 359,705 | -0.30(-1.78%) |
Jul 19, 2023 | 16.61 | 16.95 | 16.42 | 16.90 | 400,390 | +0.14(+0.84%) |
Jul 18, 2023 | 16.82 | 17.10 | 16.47 | 16.76 | 418,936 | +0.04(+0.24%) |
Jul 17, 2023 | 16.85 | 16.97 | 16.56 | 16.72 | 569,169 | -0.13(-0.77%) |
Jul 14, 2023 | 17.84 | 17.94 | 16.80 | 16.85 | 796,370 | -1.24(-6.85%) |
Jul 13, 2023 | 17.95 | 18.72 | 17.78 | 18.09 | 748,205 | +1.01(+5.91%) |
Jul 12, 2023 | 17.35 | 17.62 | 17.07 | 17.08 | 627,159 | -0.12(-0.70%) |
Jul 11, 2023 | 16.67 | 17.24 | 16.67 | 17.20 | 649,792 | +0.66(+3.99%) |
Jul 10, 2023 | 16.52 | 16.86 | 16.46 | 16.54 | 343,851 | -0.08(-0.48%) |
Jul 07, 2023 | 16.74 | 16.98 | 16.59 | 16.62 | 353,455 | -0.08(-0.48%) |
Jul 06, 2023 | 16.73 | 16.84 | 16.49 | 16.70 | 492,902 | -0.15(-0.89%) |
Jul 05, 2023 | 17.20 | 17.23 | 16.74 | 16.85 | 582,070 | -0.56(-3.22%) |
Jul 03, 2023 | 16.99 | 17.41 | 16.99 | 17.41 | 356,239 | +0.42(+2.47%) |
Jun 30, 2023 | 17.35 | 17.41 | 16.98 | 16.99 | 368,580 | -0.30(-1.74%) |
Jun 29, 2023 | 17.16 | 17.49 | 17.07 | 17.29 | 336,227 | +0.16(+0.93%) |
Jun 28, 2023 | 17.06 | 17.15 | 16.77 | 17.13 | 687,001 | +0.15(+0.88%) |
Jun 27, 2023 | 17.35 | 17.55 | 16.98 | 16.98 | 486,289 | -0.35(-2.02%) |
Jun 26, 2023 | 17.22 | 17.58 | 17.15 | 17.33 | 622,794 | +0.07(+0.41%) |
Jun 23, 2023 | 17.00 | 17.28 | 16.94 | 17.26 | 1,339,710 | +0.06(+0.35%) |
Jun 22, 2023 | 17.31 | 17.41 | 17.09 | 17.20 | 717,309 | -0.22(-1.26%) |
Jun 21, 2023 | 17.27 | 17.55 | 17.20 | 17.42 | 377,000 | +0.03(+0.17%) |
Jun 20, 2023 | 17.87 | 17.88 | 17.15 | 17.39 | 455,379 | -0.57(-3.17%) |
Jun 16, 2023 | 18.17 | 18.32 | 17.78 | 17.96 | 507,121 | +0.03(+0.17%) |
Jun 15, 2023 | 18.15 | 18.31 | 17.78 | 17.93 | 784,656 | -0.32(-1.75%) |
Jun 14, 2023 | 18.79 | 18.85 | 18.15 | 18.25 | 408,085 | -0.06(-0.33%) |
Jun 13, 2023 | 18.42 | 18.68 | 18.17 | 18.31 | 412,997 | -0.13(-0.70%) |
Jun 12, 2023 | 18.63 | 18.80 | 18.38 | 18.44 | 255,707 | -0.03(-0.16%) |
Jun 09, 2023 | 18.64 | 18.73 | 18.34 | 18.47 | 293,561 | -0.07(-0.38%) |
Jun 08, 2023 | 18.99 | 19.10 | 18.50 | 18.54 | 556,162 | -0.39(-2.06%) |
Jun 07, 2023 | 18.85 | 19.11 | 18.50 | 18.93 | 578,591 | +0.10(+0.53%) |
Jun 06, 2023 | 17.78 | 18.85 | 17.78 | 18.83 | 407,624 | +0.98(+5.49%) |
Jun 05, 2023 | 17.89 | 18.09 | 17.69 | 17.85 | 452,774 | -0.20(-1.11%) |
Jun 02, 2023 | 17.80 | 18.07 | 17.59 | 18.05 | 330,111 | +0.46(+2.62%) |