Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.25 | 18.60 | 18.24 | 18.34 | 457,060 | +0.16(+0.88%) |
Aug 30, 2023 | 18.44 | 18.62 | 18.12 | 18.18 | 467,208 | -0.28(-1.52%) |
Aug 29, 2023 | 18.45 | 18.65 | 18.43 | 18.46 | 445,638 | -0.10(-0.54%) |
Aug 28, 2023 | 18.68 | 18.84 | 18.46 | 18.56 | 280,102 | -0.08(-0.43%) |
Aug 25, 2023 | 18.44 | 18.73 | 18.37 | 18.64 | 369,451 | +0.26(+1.41%) |
Aug 24, 2023 | 18.39 | 18.51 | 18.20 | 18.38 | 483,793 | -0.04(-0.22%) |
Aug 23, 2023 | 18.25 | 18.49 | 18.07 | 18.42 | 518,369 | +0.13(+0.71%) |
Aug 22, 2023 | 18.54 | 18.56 | 18.09 | 18.29 | 353,001 | -0.13(-0.71%) |
Aug 21, 2023 | 18.58 | 18.59 | 18.18 | 18.42 | 741,150 | +0.02(+0.11%) |
Aug 18, 2023 | 18.01 | 18.42 | 17.93 | 18.40 | 511,137 | +0.22(+1.21%) |
Aug 17, 2023 | 18.67 | 18.77 | 18.18 | 18.18 | 531,194 | -0.49(-2.62%) |
Aug 16, 2023 | 19.01 | 19.09 | 18.67 | 18.67 | 533,510 | -0.33(-1.74%) |
Aug 15, 2023 | 19.00 | 19.36 | 18.93 | 19.00 | 674,925 | -0.08(-0.42%) |
Aug 14, 2023 | 19.25 | 19.31 | 19.01 | 19.08 | 452,258 | -0.17(-0.88%) |
Aug 11, 2023 | 18.95 | 19.34 | 18.89 | 19.25 | 414,540 | +0.25(+1.32%) |
Aug 10, 2023 | 19.24 | 19.45 | 18.96 | 19.00 | 514,707 | -0.20(-1.04%) |
Aug 09, 2023 | 19.19 | 19.39 | 19.02 | 19.20 | 777,082 | +0.08(+0.42%) |
Aug 08, 2023 | 19.51 | 19.54 | 18.98 | 19.12 | 1,199,251 | -0.52(-2.65%) |
Aug 07, 2023 | 19.43 | 19.89 | 19.35 | 19.64 | 800,035 | +0.21(+1.08%) |
Aug 04, 2023 | 19.68 | 19.98 | 19.42 | 19.43 | 1,554,986 | -0.08(-0.41%) |
Aug 03, 2023 | 21.50 | 21.50 | 19.14 | 19.51 | 3,421,609 | -2.85(-12.75%) |
Aug 02, 2023 | 22.40 | 23.05 | 22.18 | 22.36 | 1,198,781 | -0.33(-1.45%) |
Aug 01, 2023 | 23.04 | 23.04 | 22.36 | 22.69 | 805,243 | -0.36(-1.56%) |
Jul 31, 2023 | 22.83 | 23.17 | 22.73 | 23.05 | 623,888 | +0.22(+0.96%) |
Jul 28, 2023 | 22.88 | 23.22 | 22.80 | 22.83 | 356,332 | +0.03(+0.13%) |
Jul 27, 2023 | 23.57 | 23.60 | 22.76 | 22.80 | 534,471 | -0.70(-2.98%) |
Jul 26, 2023 | 23.53 | 23.66 | 23.19 | 23.50 | 390,828 | -0.02(-0.09%) |
Jul 25, 2023 | 23.03 | 23.55 | 23.03 | 23.52 | 472,678 | +0.36(+1.55%) |
Jul 24, 2023 | 23.58 | 23.66 | 23.02 | 23.16 | 312,336 | -0.34(-1.45%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.31 | 23.50 | 361,870 | +0.02(+0.09%) |
Jul 20, 2023 | 23.50 | 23.58 | 23.30 | 23.48 | 309,053 | +0.00(+0.00%) |
Jul 19, 2023 | 23.68 | 23.75 | 23.36 | 23.48 | 431,832 | -0.11(-0.47%) |
Jul 18, 2023 | 22.86 | 23.70 | 22.82 | 23.59 | 550,025 | +0.79(+3.46%) |
Jul 17, 2023 | 23.48 | 23.56 | 22.75 | 22.80 | 502,236 | -0.68(-2.90%) |
Jul 14, 2023 | 23.64 | 23.77 | 23.27 | 23.48 | 402,061 | -0.17(-0.72%) |
Jul 13, 2023 | 23.85 | 23.99 | 23.54 | 23.65 | 478,216 | -0.12(-0.50%) |
Jul 12, 2023 | 23.32 | 23.95 | 23.13 | 23.77 | 530,009 | +0.83(+3.62%) |
Jul 11, 2023 | 23.04 | 23.24 | 22.81 | 22.94 | 531,431 | -0.05(-0.22%) |
Jul 10, 2023 | 22.47 | 23.24 | 22.44 | 22.99 | 538,783 | +0.49(+2.18%) |
Jul 07, 2023 | 22.75 | 22.88 | 22.48 | 22.50 | 319,460 | -0.15(-0.66%) |
Jul 06, 2023 | 22.15 | 22.68 | 21.97 | 22.65 | 495,168 | +0.35(+1.57%) |
Jul 05, 2023 | 22.36 | 22.44 | 22.04 | 22.30 | 424,083 | -0.24(-1.06%) |
Jul 03, 2023 | 22.50 | 22.68 | 22.26 | 22.54 | 341,133 | +0.01(+0.04%) |
Jun 30, 2023 | 22.57 | 22.73 | 22.33 | 22.53 | 579,289 | +0.07(+0.31%) |
Jun 29, 2023 | 21.88 | 22.61 | 21.87 | 22.46 | 674,065 | +0.65(+2.98%) |
Jun 28, 2023 | 20.92 | 21.83 | 20.88 | 21.81 | 611,298 | +0.90(+4.30%) |
Jun 27, 2023 | 20.28 | 21.03 | 20.16 | 20.91 | 490,927 | +0.80(+3.98%) |
Jun 26, 2023 | 19.92 | 20.29 | 19.91 | 20.11 | 698,312 | +0.13(+0.65%) |
Jun 23, 2023 | 20.28 | 20.44 | 19.92 | 19.98 | 1,845,073 | -0.60(-2.92%) |
Jun 22, 2023 | 20.65 | 20.84 | 20.25 | 20.58 | 691,213 | -0.14(-0.68%) |
Jun 21, 2023 | 20.71 | 20.71 | 20.36 | 20.72 | 555,037 | +0.02(+0.10%) |
Jun 20, 2023 | 20.80 | 21.03 | 20.57 | 20.70 | 519,535 | -0.06(-0.29%) |
Jun 16, 2023 | 21.33 | 21.34 | 20.68 | 20.76 | 550,464 | -0.63(-2.95%) |