Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.18 | 18.31 | 18.18 | 18.27 | 550,248 | +0.12(+0.68%) |
Aug 30, 2023 | 18.16 | 18.20 | 18.14 | 18.15 | 436,150 | +0.03(+0.16%) |
Aug 29, 2023 | 18.02 | 18.16 | 18.02 | 18.12 | 529,424 | +0.07(+0.37%) |
Aug 28, 2023 | 18.02 | 18.09 | 18.02 | 18.05 | 391,296 | +0.07(+0.37%) |
Aug 25, 2023 | 17.96 | 18.04 | 17.87 | 17.99 | 449,759 | +0.06(+0.32%) |
Aug 24, 2023 | 18.03 | 18.08 | 17.93 | 17.93 | 370,234 | -0.10(-0.58%) |
Aug 23, 2023 | 17.88 | 18.04 | 17.86 | 18.03 | 510,967 | +0.20(+1.12%) |
Aug 22, 2023 | 17.86 | 17.89 | 17.82 | 17.83 | 448,464 | -0.01(-0.05%) |
Aug 21, 2023 | 17.93 | 17.94 | 17.80 | 17.84 | 675,331 | -0.11(-0.64%) |
Aug 18, 2023 | 17.93 | 17.99 | 17.92 | 17.96 | 325,085 | -0.05(-0.26%) |
Aug 17, 2023 | 18.03 | 18.05 | 17.91 | 18.01 | 535,876 | -0.05(-0.26%) |
Aug 16, 2023 | 18.13 | 18.15 | 18.02 | 18.05 | 699,672 | -0.10(-0.52%) |
Aug 15, 2023 | 18.24 | 18.25 | 18.15 | 18.15 | 653,616 | -0.11(-0.63%) |
Aug 14, 2023 | 18.16 | 18.30 | 18.16 | 18.26 | 423,418 | +0.01(+0.05%) |
Aug 11, 2023 | 18.24 | 18.30 | 18.21 | 18.25 | 495,687 | +0.01(+0.05%) |
Aug 10, 2023 | 18.33 | 18.39 | 18.24 | 18.24 | 603,478 | -0.06(-0.31%) |
Aug 09, 2023 | 18.35 | 18.36 | 18.28 | 18.30 | 401,888 | -0.02(-0.10%) |
Aug 08, 2023 | 18.29 | 18.33 | 18.25 | 18.32 | 362,954 | -0.02(-0.10%) |
Aug 07, 2023 | 18.30 | 18.37 | 18.28 | 18.34 | 404,706 | +0.03(+0.16%) |
Aug 04, 2023 | 18.21 | 18.38 | 18.20 | 18.31 | 324,524 | +0.14(+0.79%) |
Aug 03, 2023 | 18.19 | 18.24 | 18.11 | 18.17 | 428,296 | -0.12(-0.65%) |
Aug 02, 2023 | 18.30 | 18.32 | 18.16 | 18.29 | 569,119 | -0.12(-0.67%) |
Aug 01, 2023 | 18.47 | 18.47 | 18.31 | 18.41 | 504,209 | -0.12(-0.66%) |
Jul 31, 2023 | 18.32 | 18.53 | 18.32 | 18.53 | 596,969 | +0.19(+1.03%) |
Jul 28, 2023 | 18.32 | 18.42 | 18.28 | 18.34 | 328,183 | +0.07(+0.36%) |
Jul 27, 2023 | 18.46 | 18.54 | 18.28 | 18.28 | 451,030 | -0.17(-0.92%) |
Jul 26, 2023 | 18.32 | 18.48 | 18.32 | 18.45 | 490,492 | +0.15(+0.83%) |
Jul 25, 2023 | 18.30 | 18.32 | 18.26 | 18.30 | 581,603 | +0.01(+0.05%) |
Jul 24, 2023 | 18.26 | 18.33 | 18.26 | 18.29 | 1,054,891 | +0.01(+0.05%) |
Jul 21, 2023 | 18.28 | 18.33 | 18.25 | 18.28 | 336,520 | +0.02(+0.10%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.19 | 18.26 | 302,504 | -0.06(-0.31%) |
Jul 19, 2023 | 18.20 | 18.33 | 18.20 | 18.32 | 495,154 | +0.13(+0.73%) |
Jul 18, 2023 | 18.09 | 18.20 | 18.08 | 18.18 | 390,533 | +0.09(+0.47%) |
Jul 17, 2023 | 18.24 | 18.26 | 18.03 | 18.10 | 592,795 | -0.15(-0.83%) |
Jul 14, 2023 | 18.40 | 18.42 | 18.18 | 18.25 | 390,731 | -0.14(-0.77%) |
Jul 13, 2023 | 18.36 | 18.43 | 18.36 | 18.39 | 623,950 | +0.05(+0.26%) |
Jul 12, 2023 | 18.40 | 18.43 | 18.32 | 18.34 | 616,281 | +0.05(+0.26%) |
Jul 11, 2023 | 18.20 | 18.32 | 18.20 | 18.30 | 813,303 | +0.11(+0.63%) |
Jul 10, 2023 | 18.14 | 18.22 | 18.12 | 18.18 | 422,376 | +0.07(+0.37%) |
Jul 07, 2023 | 18.01 | 18.17 | 18.00 | 18.12 | 543,858 | +0.08(+0.42%) |
Jul 06, 2023 | 18.22 | 18.25 | 17.92 | 18.04 | 706,991 | -0.28(-1.52%) |
Jul 05, 2023 | 18.40 | 18.48 | 18.32 | 18.32 | 531,325 | -0.12(-0.66%) |
Jul 03, 2023 | 18.27 | 18.45 | 18.18 | 18.44 | 415,197 | +0.18(+0.98%) |
Jun 30, 2023 | 18.19 | 18.27 | 18.15 | 18.26 | 552,797 | +0.15(+0.83%) |
Jun 29, 2023 | 18.19 | 18.20 | 18.07 | 18.11 | 618,300 | -0.08(-0.47%) |
Jun 28, 2023 | 18.17 | 18.22 | 18.15 | 18.20 | 308,807 | +0.03(+0.16%) |
Jun 27, 2023 | 18.21 | 18.24 | 18.14 | 18.17 | 501,426 | +0.00(+0.00%) |
Jun 26, 2023 | 18.09 | 18.23 | 18.09 | 18.17 | 483,101 | +0.10(+0.57%) |
Jun 23, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 754,949 | +0.04(+0.21%) |
Jun 22, 2023 | 18.04 | 18.08 | 18.00 | 18.03 | 728,339 | -0.05(-0.26%) |
Jun 21, 2023 | 18.00 | 18.12 | 17.97 | 18.07 | 551,860 | +0.03(+0.16%) |
Jun 20, 2023 | 18.15 | 18.16 | 18.00 | 18.05 | 611,393 | -0.09(-0.52%) |
Jun 16, 2023 | 18.17 | 18.20 | 18.11 | 18.14 | 372,120 | +0.00(+0.00%) |