Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.94 | 14.94 | 14.72 | 14.82 | 10,040 | -0.36(-2.34%) |
Aug 30, 2023 | 15.37 | 15.60 | 15.04 | 15.17 | 7,102 | -0.29(-1.89%) |
Aug 29, 2023 | 15.48 | 15.60 | 15.26 | 15.47 | 5,410 | +0.07(+0.43%) |
Aug 28, 2023 | 14.96 | 15.65 | 14.88 | 15.40 | 11,985 | +0.58(+3.93%) |
Aug 25, 2023 | 14.77 | 15.21 | 14.66 | 14.82 | 18,546 | +0.06(+0.40%) |
Aug 24, 2023 | 14.86 | 14.86 | 14.76 | 14.76 | 11,650 | -0.05(-0.33%) |
Aug 23, 2023 | 14.89 | 15.01 | 14.81 | 14.81 | 22,963 | -0.02(-0.13%) |
Aug 22, 2023 | 15.13 | 15.15 | 14.63 | 14.83 | 14,536 | -0.16(-1.05%) |
Aug 21, 2023 | 15.70 | 15.70 | 14.99 | 14.99 | 14,627 | -0.61(-3.91%) |
Aug 18, 2023 | 15.64 | 15.75 | 15.42 | 15.59 | 8,506 | -0.06(-0.38%) |
Aug 17, 2023 | 15.96 | 16.12 | 15.61 | 15.65 | 10,369 | -0.45(-2.81%) |
Aug 16, 2023 | 16.26 | 16.26 | 16.11 | 16.11 | 2,169 | -0.08(-0.49%) |
Aug 15, 2023 | 16.78 | 16.78 | 16.18 | 16.18 | 6,152 | -0.49(-2.95%) |
Aug 14, 2023 | 17.16 | 17.16 | 16.68 | 16.68 | 12,631 | -0.48(-2.81%) |
Aug 11, 2023 | 17.20 | 17.48 | 17.16 | 17.16 | 2,470 | +0.08(+0.46%) |
Aug 10, 2023 | 17.42 | 17.54 | 17.03 | 17.08 | 13,304 | -0.04(-0.23%) |
Aug 09, 2023 | 17.36 | 17.36 | 17.11 | 17.12 | 16,060 | -0.20(-1.13%) |
Aug 08, 2023 | 16.86 | 17.50 | 16.86 | 17.31 | 11,227 | +0.23(+1.32%) |
Aug 07, 2023 | 17.39 | 17.68 | 17.09 | 17.09 | 4,398 | -0.30(-1.75%) |
Aug 04, 2023 | 16.77 | 17.69 | 15.15 | 17.39 | 10,306 | -0.02(-0.11%) |
Aug 03, 2023 | 17.30 | 17.64 | 17.30 | 17.41 | 3,216 | +0.23(+1.31%) |
Aug 02, 2023 | 17.37 | 17.37 | 17.08 | 17.19 | 10,939 | -0.16(-0.91%) |
Aug 01, 2023 | 16.97 | 17.35 | 16.97 | 17.34 | 7,629 | +0.54(+3.22%) |
Jul 31, 2023 | 17.08 | 17.09 | 16.75 | 16.80 | 6,149 | -0.29(-1.72%) |
Jul 28, 2023 | 17.19 | 17.29 | 16.90 | 17.10 | 6,544 | +0.13(+0.75%) |
Jul 27, 2023 | 17.33 | 17.47 | 16.97 | 16.97 | 5,392 | -0.43(-2.48%) |
Jul 26, 2023 | 17.84 | 17.84 | 17.05 | 17.40 | 6,646 | -0.28(-1.56%) |
Jul 25, 2023 | 18.31 | 18.40 | 17.63 | 17.68 | 3,128 | -0.65(-3.54%) |
Jul 24, 2023 | 18.52 | 18.62 | 18.24 | 18.33 | 3,952 | +0.14(+0.79%) |
Jul 21, 2023 | 18.48 | 18.50 | 18.18 | 18.18 | 955 | -0.25(-1.37%) |
Jul 20, 2023 | 18.76 | 18.88 | 18.38 | 18.44 | 5,918 | -0.20(-1.05%) |
Jul 19, 2023 | 18.53 | 18.73 | 18.50 | 18.63 | 4,493 | +0.24(+1.28%) |
Jul 18, 2023 | 18.43 | 18.72 | 18.31 | 18.40 | 5,956 | +0.49(+2.74%) |
Jul 17, 2023 | 18.18 | 18.29 | 17.90 | 17.90 | 1,823 | -0.30(-1.67%) |
Jul 14, 2023 | 18.13 | 18.33 | 18.07 | 18.21 | 7,858 | -0.07(-0.37%) |
Jul 13, 2023 | 17.84 | 18.34 | 17.84 | 18.28 | 7,554 | +0.42(+2.37%) |
Jul 12, 2023 | 17.75 | 18.04 | 17.62 | 17.85 | 3,033 | +0.24(+1.37%) |
Jul 11, 2023 | 17.57 | 17.62 | 17.23 | 17.61 | 4,944 | +0.08(+0.48%) |
Jul 10, 2023 | 17.65 | 17.65 | 17.47 | 17.53 | 2,293 | -0.08(-0.45%) |
Jul 07, 2023 | 17.09 | 17.69 | 17.09 | 17.61 | 7,108 | +0.47(+2.75%) |
Jul 06, 2023 | 17.06 | 17.21 | 16.89 | 17.14 | 6,388 | -0.11(-0.63%) |
Jul 05, 2023 | 17.13 | 17.28 | 16.88 | 17.25 | 17,028 | +0.05(+0.29%) |
Jul 03, 2023 | 17.00 | 17.26 | 17.00 | 17.20 | 5,461 | +0.27(+1.57%) |
Jun 30, 2023 | 17.05 | 17.17 | 16.93 | 16.93 | 13,062 | -0.06(-0.35%) |
Jun 29, 2023 | 17.06 | 17.22 | 16.90 | 16.99 | 7,797 | +0.00(+0.00%) |
Jun 28, 2023 | 17.26 | 17.30 | 16.86 | 16.99 | 20,203 | -0.15(-0.86%) |
Jun 27, 2023 | 17.14 | 17.51 | 17.12 | 17.14 | 16,289 | -0.04(-0.23%) |
Jun 26, 2023 | 17.28 | 17.41 | 17.18 | 17.18 | 7,054 | +0.11(+0.63%) |
Jun 23, 2023 | 17.30 | 17.32 | 16.80 | 17.07 | 24,898 | -0.47(-2.69%) |
Jun 22, 2023 | 17.94 | 18.16 | 17.43 | 17.54 | 9,207 | -0.69(-3.77%) |
Jun 21, 2023 | 18.56 | 18.56 | 17.89 | 18.23 | 23,171 | -0.17(-0.93%) |
Jun 20, 2023 | 18.31 | 18.86 | 18.31 | 18.40 | 10,289 | -1.39(-7.03%) |
Jun 16, 2023 | 19.62 | 19.80 | 19.39 | 19.79 | 12,948 | +0.17(+0.85%) |
Jun 15, 2023 | 19.10 | 19.62 | 19.10 | 19.62 | 6,134 | +0.29(+1.47%) |
Jun 14, 2023 | 19.19 | 19.53 | 19.08 | 19.34 | 14,212 | -0.03(-0.15%) |
Jun 13, 2023 | 19.04 | 19.37 | 19.03 | 19.37 | 4,317 | +0.20(+1.07%) |
Jun 12, 2023 | 19.14 | 19.26 | 19.04 | 19.16 | 3,898 | -0.16(-0.80%) |
Jun 09, 2023 | 19.13 | 19.32 | 19.13 | 19.32 | 834 | +0.12(+0.61%) |
Jun 08, 2023 | 19.00 | 19.20 | 18.91 | 19.20 | 6,931 | +0.16(+0.83%) |
Jun 07, 2023 | 18.98 | 19.11 | 18.88 | 19.04 | 3,255 | -0.12(-0.62%) |
Jun 06, 2023 | 19.10 | 19.25 | 18.86 | 19.16 | 7,836 | +0.34(+1.83%) |
Jun 05, 2023 | 18.92 | 19.05 | 18.52 | 18.82 | 5,110 | -0.20(-1.03%) |
Jun 02, 2023 | 18.62 | 19.10 | 18.53 | 19.01 | 3,585 | +0.70(+3.81%) |