Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.60 | 19.00 | 18.32 | 18.42 | 22,384 | -0.25(-1.32%) |
Aug 30, 2023 | 18.04 | 18.82 | 18.04 | 18.67 | 45,953 | +0.72(+4.00%) |
Aug 29, 2023 | 18.26 | 18.54 | 17.80 | 17.95 | 28,530 | -0.62(-3.34%) |
Aug 28, 2023 | 18.37 | 18.67 | 18.37 | 18.57 | 34,974 | +0.19(+1.02%) |
Aug 25, 2023 | 18.30 | 18.45 | 18.16 | 18.38 | 18,144 | +0.08(+0.43%) |
Aug 24, 2023 | 18.44 | 18.75 | 18.27 | 18.31 | 19,480 | -0.28(-1.48%) |
Aug 23, 2023 | 18.50 | 18.75 | 18.39 | 18.58 | 21,557 | +0.00(+0.00%) |
Aug 22, 2023 | 18.33 | 18.75 | 18.14 | 18.58 | 25,753 | +0.32(+1.78%) |
Aug 21, 2023 | 18.96 | 18.97 | 18.18 | 18.26 | 37,090 | -0.65(-3.44%) |
Aug 18, 2023 | 18.40 | 19.11 | 18.40 | 18.91 | 52,594 | +0.33(+1.80%) |
Aug 17, 2023 | 18.73 | 18.79 | 18.34 | 18.57 | 23,134 | +0.11(+0.59%) |
Aug 16, 2023 | 18.47 | 18.77 | 18.04 | 18.46 | 21,884 | -0.03(-0.16%) |
Aug 15, 2023 | 18.25 | 18.84 | 18.25 | 18.49 | 39,123 | +0.12(+0.64%) |
Aug 14, 2023 | 17.94 | 18.40 | 17.82 | 18.37 | 26,086 | +0.37(+2.08%) |
Aug 11, 2023 | 18.00 | 18.23 | 17.87 | 18.00 | 53,229 | -0.13(-0.71%) |
Aug 10, 2023 | 18.37 | 18.46 | 18.07 | 18.13 | 34,826 | -0.16(-0.86%) |
Aug 09, 2023 | 18.66 | 18.71 | 18.24 | 18.29 | 66,104 | -0.41(-2.21%) |
Aug 08, 2023 | 17.88 | 18.89 | 17.88 | 18.70 | 50,640 | +0.77(+4.28%) |
Aug 07, 2023 | 18.36 | 18.49 | 17.90 | 17.93 | 46,084 | -0.32(-1.73%) |
Aug 04, 2023 | 19.00 | 19.11 | 17.98 | 18.25 | 62,764 | -0.88(-4.58%) |
Aug 03, 2023 | 19.48 | 19.48 | 18.82 | 19.12 | 39,070 | -0.12(-0.64%) |
Aug 02, 2023 | 19.22 | 19.35 | 18.79 | 19.25 | 38,024 | +0.06(+0.31%) |
Aug 01, 2023 | 18.77 | 19.26 | 18.53 | 19.19 | 38,756 | +0.33(+1.76%) |
Jul 31, 2023 | 18.82 | 19.01 | 18.75 | 18.85 | 40,664 | -0.03(-0.16%) |
Jul 28, 2023 | 18.53 | 19.00 | 18.43 | 18.88 | 32,451 | +0.63(+3.43%) |
Jul 27, 2023 | 18.84 | 18.84 | 18.15 | 18.26 | 30,446 | -0.46(-2.46%) |
Jul 26, 2023 | 17.93 | 18.81 | 17.93 | 18.72 | 38,723 | +0.48(+2.63%) |
Jul 25, 2023 | 18.52 | 18.66 | 18.20 | 18.24 | 21,723 | -0.37(-2.00%) |
Jul 24, 2023 | 18.31 | 18.76 | 18.09 | 18.61 | 45,001 | +0.26(+1.44%) |
Jul 21, 2023 | 18.94 | 18.94 | 18.28 | 18.35 | 50,290 | -0.51(-2.70%) |
Jul 20, 2023 | 18.44 | 18.90 | 18.33 | 18.85 | 52,431 | +0.46(+2.50%) |
Jul 19, 2023 | 18.66 | 18.84 | 18.25 | 18.39 | 35,990 | -0.22(-1.16%) |
Jul 18, 2023 | 18.30 | 18.90 | 18.17 | 18.61 | 50,238 | +0.23(+1.28%) |
Jul 17, 2023 | 17.79 | 18.44 | 17.76 | 18.38 | 54,921 | +0.68(+3.81%) |
Jul 14, 2023 | 18.39 | 18.39 | 17.67 | 17.70 | 56,573 | -0.87(-4.69%) |
Jul 13, 2023 | 18.54 | 18.91 | 18.49 | 18.57 | 45,483 | -0.01(-0.05%) |
Jul 12, 2023 | 18.20 | 18.86 | 18.17 | 18.58 | 53,810 | +0.51(+2.82%) |
Jul 11, 2023 | 17.97 | 18.35 | 17.60 | 18.07 | 198,945 | +0.03(+0.16%) |
Jul 10, 2023 | 18.12 | 18.69 | 17.84 | 18.04 | 101,915 | -0.19(-1.02%) |
Jul 07, 2023 | 17.79 | 18.68 | 17.79 | 18.23 | 227,732 | +0.49(+2.76%) |
Jul 06, 2023 | 17.80 | 17.93 | 17.23 | 17.74 | 140,569 | -0.42(-2.32%) |
Jul 05, 2023 | 18.59 | 18.84 | 18.11 | 18.16 | 86,010 | -0.54(-2.88%) |
Jul 03, 2023 | 18.68 | 18.87 | 18.43 | 18.70 | 35,591 | +0.11(+0.58%) |
Jun 30, 2023 | 18.95 | 19.15 | 18.33 | 18.59 | 82,952 | +0.07(+0.37%) |
Jun 29, 2023 | 18.11 | 19.06 | 18.11 | 18.52 | 75,699 | +0.25(+1.39%) |
Jun 28, 2023 | 18.59 | 18.89 | 18.20 | 18.27 | 62,022 | -0.36(-1.94%) |
Jun 27, 2023 | 17.70 | 18.72 | 17.39 | 18.63 | 94,449 | +1.13(+6.49%) |
Jun 26, 2023 | 17.35 | 17.79 | 16.95 | 17.49 | 72,220 | +0.24(+1.42%) |
Jun 23, 2023 | 18.13 | 18.57 | 17.14 | 17.25 | 1,082,823 | -1.13(-6.12%) |
Jun 22, 2023 | 17.99 | 18.44 | 17.99 | 18.38 | 62,830 | +0.37(+2.07%) |
Jun 21, 2023 | 17.58 | 18.53 | 17.57 | 18.00 | 77,149 | +0.31(+1.77%) |
Jun 20, 2023 | 17.14 | 17.98 | 17.07 | 17.69 | 76,196 | +0.45(+2.61%) |
Jun 16, 2023 | 17.45 | 17.79 | 17.08 | 17.24 | 44,290 | -0.06(-0.34%) |