Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.01 | 20.34 | 19.54 | 19.68 | 43,405 | -0.34(-1.70%) |
Aug 30, 2023 | 19.72 | 20.04 | 19.57 | 20.02 | 53,396 | +0.20(+1.01%) |
Aug 29, 2023 | 20.09 | 20.35 | 19.78 | 19.82 | 40,495 | -0.19(-0.95%) |
Aug 28, 2023 | 20.00 | 20.22 | 19.86 | 20.01 | 55,215 | +0.11(+0.55%) |
Aug 25, 2023 | 19.24 | 19.95 | 19.17 | 19.90 | 62,538 | +0.69(+3.59%) |
Aug 24, 2023 | 19.38 | 19.46 | 19.18 | 19.21 | 52,623 | -0.24(-1.23%) |
Aug 23, 2023 | 19.37 | 19.86 | 19.11 | 19.45 | 37,734 | -0.09(-0.46%) |
Aug 22, 2023 | 19.26 | 19.64 | 19.05 | 19.54 | 43,568 | +0.28(+1.45%) |
Aug 21, 2023 | 19.34 | 19.39 | 18.92 | 19.26 | 75,372 | -0.07(-0.36%) |
Aug 18, 2023 | 19.46 | 19.55 | 19.08 | 19.33 | 115,459 | -0.36(-1.83%) |
Aug 17, 2023 | 19.51 | 19.95 | 19.51 | 19.69 | 60,342 | +0.29(+1.49%) |
Aug 16, 2023 | 19.36 | 19.64 | 19.20 | 19.40 | 56,971 | -0.02(-0.10%) |
Aug 15, 2023 | 19.01 | 19.44 | 18.61 | 19.42 | 63,857 | +0.33(+1.73%) |
Aug 14, 2023 | 18.95 | 19.12 | 18.65 | 19.09 | 87,261 | -0.03(-0.16%) |
Aug 11, 2023 | 19.63 | 19.83 | 19.02 | 19.12 | 122,990 | -0.57(-2.89%) |
Aug 10, 2023 | 20.00 | 20.50 | 19.60 | 19.69 | 72,041 | -0.19(-0.96%) |
Aug 09, 2023 | 19.72 | 19.92 | 19.09 | 19.88 | 86,370 | +0.19(+0.96%) |
Aug 08, 2023 | 20.30 | 20.39 | 19.61 | 19.69 | 115,444 | -0.82(-4.00%) |
Aug 07, 2023 | 20.02 | 21.14 | 19.95 | 20.51 | 157,196 | +0.57(+2.86%) |
Aug 04, 2023 | 19.98 | 20.53 | 19.80 | 19.94 | 103,730 | -0.44(-2.16%) |
Aug 03, 2023 | 20.01 | 21.00 | 19.54 | 20.38 | 136,997 | +0.66(+3.35%) |
Aug 02, 2023 | 21.00 | 21.00 | 19.30 | 19.72 | 147,526 | -1.42(-6.72%) |
Aug 01, 2023 | 20.81 | 21.84 | 20.66 | 21.14 | 136,703 | +0.30(+1.44%) |
Jul 31, 2023 | 18.81 | 20.85 | 18.81 | 20.84 | 271,014 | +2.25(+12.10%) |
Jul 28, 2023 | 19.59 | 19.67 | 18.31 | 18.59 | 326,451 | +0.73(+4.09%) |
Jul 27, 2023 | 18.41 | 18.87 | 17.77 | 17.86 | 149,665 | -0.36(-1.98%) |
Jul 26, 2023 | 18.26 | 18.34 | 17.80 | 18.22 | 102,614 | -0.16(-0.87%) |
Jul 25, 2023 | 18.20 | 18.74 | 18.03 | 18.38 | 101,607 | +0.14(+0.77%) |
Jul 24, 2023 | 17.80 | 18.42 | 17.78 | 18.24 | 93,314 | +0.48(+2.70%) |
Jul 21, 2023 | 18.11 | 18.24 | 17.52 | 17.76 | 113,142 | -0.31(-1.72%) |
Jul 20, 2023 | 18.02 | 18.10 | 17.69 | 18.07 | 148,445 | +0.12(+0.67%) |
Jul 19, 2023 | 18.39 | 18.70 | 17.82 | 17.95 | 193,442 | -0.23(-1.27%) |
Jul 18, 2023 | 18.88 | 19.17 | 18.06 | 18.18 | 94,866 | -0.74(-3.91%) |
Jul 17, 2023 | 18.88 | 19.16 | 18.74 | 18.92 | 109,823 | +0.03(+0.16%) |
Jul 14, 2023 | 19.28 | 19.37 | 18.58 | 18.89 | 84,931 | -0.41(-2.12%) |
Jul 13, 2023 | 19.18 | 19.68 | 19.14 | 19.30 | 75,941 | +0.13(+0.68%) |
Jul 12, 2023 | 19.90 | 19.97 | 19.02 | 19.17 | 81,347 | -0.29(-1.49%) |
Jul 11, 2023 | 19.82 | 19.86 | 19.23 | 19.46 | 100,179 | -0.27(-1.37%) |
Jul 10, 2023 | 19.61 | 20.09 | 19.51 | 19.73 | 108,422 | -0.08(-0.40%) |
Jul 07, 2023 | 19.66 | 20.52 | 19.66 | 19.81 | 143,236 | +0.16(+0.81%) |
Jul 06, 2023 | 19.69 | 19.87 | 18.83 | 19.65 | 179,193 | -0.42(-2.09%) |
Jul 05, 2023 | 19.87 | 20.19 | 19.60 | 20.07 | 113,028 | -0.04(-0.20%) |
Jul 03, 2023 | 19.49 | 20.30 | 19.48 | 20.11 | 84,216 | +0.14(+0.70%) |
Jun 30, 2023 | 20.15 | 20.20 | 19.40 | 19.97 | 101,301 | -0.02(-0.10%) |
Jun 29, 2023 | 20.05 | 20.32 | 19.46 | 19.99 | 113,003 | +0.00(+0.00%) |
Jun 28, 2023 | 19.90 | 20.82 | 19.67 | 19.99 | 129,460 | +0.12(+0.60%) |
Jun 27, 2023 | 20.05 | 20.15 | 19.82 | 19.87 | 76,364 | -0.18(-0.90%) |
Jun 26, 2023 | 20.23 | 20.64 | 19.48 | 20.05 | 157,714 | +0.13(+0.65%) |
Jun 23, 2023 | 20.99 | 21.18 | 19.78 | 19.92 | 1,068,217 | -1.32(-6.21%) |
Jun 22, 2023 | 21.94 | 22.06 | 21.24 | 21.24 | 96,090 | -0.92(-4.15%) |
Jun 21, 2023 | 22.10 | 22.39 | 21.72 | 22.16 | 74,133 | -0.04(-0.18%) |
Jun 20, 2023 | 21.13 | 22.33 | 20.82 | 22.20 | 101,934 | +0.85(+3.98%) |
Jun 16, 2023 | 22.12 | 22.45 | 21.33 | 21.35 | 98,692 | -0.87(-3.92%) |