Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.94 | 16.00 | 15.74 | 15.83 | 7,817,002 | -0.14(-0.86%) |
Aug 30, 2023 | 16.03 | 16.13 | 15.87 | 15.97 | 10,552,930 | +0.11(+0.68%) |
Aug 29, 2023 | 15.68 | 15.97 | 15.64 | 15.86 | 15,504,989 | +0.15(+0.93%) |
Aug 28, 2023 | 15.50 | 15.75 | 15.46 | 15.72 | 11,346,800 | +0.27(+1.76%) |
Aug 25, 2023 | 15.49 | 15.56 | 15.13 | 15.45 | 16,928,246 | -0.06(-0.38%) |
Aug 24, 2023 | 15.53 | 15.62 | 15.32 | 15.50 | 11,823,075 | -0.14(-0.87%) |
Aug 23, 2023 | 15.53 | 15.84 | 15.49 | 15.64 | 21,785,714 | +0.26(+1.70%) |
Aug 22, 2023 | 15.28 | 15.41 | 15.13 | 15.38 | 13,143,096 | +0.13(+0.83%) |
Aug 21, 2023 | 15.22 | 15.28 | 15.02 | 15.25 | 12,471,138 | +0.10(+0.64%) |
Aug 18, 2023 | 15.13 | 15.20 | 15.03 | 15.15 | 13,961,226 | -0.05(-0.32%) |
Aug 17, 2023 | 15.37 | 15.42 | 15.05 | 15.20 | 13,400,835 | -0.11(-0.70%) |
Aug 16, 2023 | 15.59 | 15.61 | 15.28 | 15.31 | 14,495,794 | -0.24(-1.56%) |
Aug 15, 2023 | 16.10 | 16.13 | 15.48 | 15.55 | 18,659,430 | -0.63(-3.90%) |
Aug 14, 2023 | 16.23 | 16.29 | 16.08 | 16.18 | 11,406,438 | -0.23(-1.42%) |
Aug 11, 2023 | 16.11 | 16.42 | 16.08 | 16.42 | 9,545,667 | +0.24(+1.50%) |
Aug 10, 2023 | 16.13 | 16.36 | 16.03 | 16.17 | 12,344,168 | +0.17(+1.09%) |
Aug 09, 2023 | 16.08 | 16.11 | 15.88 | 16.00 | 11,826,851 | +0.03(+0.18%) |
Aug 08, 2023 | 15.77 | 16.00 | 15.50 | 15.97 | 12,462,957 | -0.05(-0.30%) |
Aug 07, 2023 | 15.98 | 16.11 | 15.89 | 16.02 | 10,401,806 | +0.01(+0.06%) |
Aug 04, 2023 | 16.03 | 16.08 | 15.84 | 16.01 | 16,364,068 | +0.17(+1.10%) |
Aug 03, 2023 | 16.07 | 16.17 | 15.80 | 15.83 | 18,505,434 | -0.22(-1.39%) |
Aug 02, 2023 | 16.48 | 16.51 | 16.03 | 16.06 | 16,133,603 | -0.48(-2.88%) |
Aug 01, 2023 | 16.48 | 16.60 | 16.34 | 16.53 | 14,321,623 | -0.25(-1.50%) |
Jul 31, 2023 | 16.63 | 16.94 | 16.57 | 16.79 | 10,953,655 | +0.30(+1.83%) |
Jul 28, 2023 | 16.45 | 16.58 | 16.38 | 16.48 | 11,580,804 | +0.19(+1.19%) |
Jul 27, 2023 | 16.57 | 16.57 | 16.27 | 16.29 | 15,963,049 | -0.46(-2.72%) |
Jul 26, 2023 | 16.99 | 17.00 | 16.58 | 16.75 | 14,928,707 | -0.27(-1.60%) |
Jul 25, 2023 | 16.89 | 17.08 | 16.81 | 17.02 | 11,663,069 | +0.15(+0.86%) |
Jul 24, 2023 | 16.87 | 16.93 | 16.75 | 16.87 | 7,518,503 | -0.02(-0.11%) |
Jul 21, 2023 | 16.68 | 16.90 | 16.65 | 16.89 | 9,802,281 | +0.12(+0.69%) |
Jul 20, 2023 | 17.09 | 17.10 | 16.76 | 16.78 | 12,347,647 | -0.36(-2.10%) |
Jul 19, 2023 | 17.11 | 17.24 | 17.07 | 17.14 | 10,831,585 | +0.00(+0.00%) |
Jul 18, 2023 | 16.99 | 17.38 | 16.89 | 17.14 | 14,888,842 | +0.28(+1.67%) |
Jul 17, 2023 | 16.80 | 16.96 | 16.65 | 16.85 | 9,106,368 | +0.01(+0.06%) |
Jul 14, 2023 | 17.02 | 17.19 | 16.83 | 16.84 | 15,656,840 | -0.24(-1.42%) |
Jul 13, 2023 | 17.12 | 17.17 | 16.97 | 17.09 | 18,309,634 | +0.12(+0.69%) |
Jul 12, 2023 | 16.49 | 17.02 | 16.46 | 16.97 | 20,302,488 | +0.75(+4.61%) |
Jul 11, 2023 | 16.14 | 16.25 | 16.05 | 16.22 | 12,154,269 | +0.17(+1.09%) |
Jul 10, 2023 | 15.80 | 16.07 | 15.76 | 16.05 | 16,809,576 | +0.18(+1.16%) |
Jul 07, 2023 | 15.89 | 16.08 | 15.81 | 15.86 | 9,948,378 | +0.12(+0.74%) |
Jul 06, 2023 | 16.07 | 16.12 | 15.70 | 15.75 | 17,620,530 | -0.47(-2.87%) |
Jul 05, 2023 | 16.61 | 16.61 | 16.19 | 16.21 | 14,844,347 | -0.38(-2.28%) |
Jul 03, 2023 | 16.48 | 16.70 | 16.41 | 16.59 | 8,032,802 | +0.16(+0.95%) |
Jun 30, 2023 | 16.20 | 16.44 | 16.12 | 16.44 | 12,624,287 | +0.29(+1.80%) |
Jun 29, 2023 | 15.90 | 16.17 | 15.79 | 16.14 | 15,179,826 | +0.03(+0.18%) |
Jun 28, 2023 | 15.99 | 16.13 | 15.92 | 16.12 | 16,675,188 | -0.06(-0.36%) |
Jun 27, 2023 | 16.10 | 16.21 | 15.78 | 16.17 | 15,520,946 | +0.09(+0.54%) |
Jun 26, 2023 | 15.98 | 16.32 | 15.84 | 16.09 | 16,602,938 | +0.11(+0.67%) |
Jun 23, 2023 | 16.03 | 16.14 | 15.84 | 15.98 | 20,593,344 | +0.05(+0.30%) |
Jun 22, 2023 | 15.55 | 15.95 | 15.44 | 15.93 | 22,962,858 | +0.27(+1.74%) |
Jun 21, 2023 | 15.52 | 15.81 | 15.39 | 15.66 | 14,166,481 | +0.08(+0.50%) |
Jun 20, 2023 | 15.87 | 15.89 | 15.49 | 15.58 | 17,459,000 | -0.64(-3.95%) |
Jun 16, 2023 | 16.14 | 16.30 | 16.00 | 16.22 | 21,787,544 | +0.21(+1.33%) |