Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.79 | 16.92 | 16.74 | 16.92 | 4,171 | +0.16(+0.92%) |
Aug 30, 2023 | 16.72 | 16.80 | 16.67 | 16.77 | 8,260 | +0.07(+0.45%) |
Aug 29, 2023 | 16.52 | 16.75 | 16.50 | 16.69 | 8,553 | +0.14(+0.85%) |
Aug 28, 2023 | 16.50 | 16.64 | 16.50 | 16.55 | 3,269 | +0.06(+0.36%) |
Aug 25, 2023 | 16.50 | 16.57 | 16.40 | 16.49 | 5,363 | +0.06(+0.37%) |
Aug 24, 2023 | 16.91 | 16.95 | 16.43 | 16.43 | 8,338 | -0.48(-2.84%) |
Aug 23, 2023 | 16.77 | 17.01 | 16.64 | 16.91 | 9,952 | +0.19(+1.12%) |
Aug 22, 2023 | 16.73 | 16.98 | 16.59 | 16.72 | 2,404 | -0.07(-0.40%) |
Aug 21, 2023 | 16.75 | 16.98 | 16.60 | 16.79 | 9,621 | -0.18(-1.06%) |
Aug 18, 2023 | 16.60 | 16.97 | 16.60 | 16.97 | 4,436 | +0.33(+1.98%) |
Aug 17, 2023 | 17.06 | 17.23 | 16.43 | 16.64 | 81,708 | -0.33(-1.94%) |
Aug 16, 2023 | 17.04 | 17.32 | 16.91 | 16.97 | 9,353 | -0.10(-0.60%) |
Aug 15, 2023 | 17.04 | 17.11 | 17.02 | 17.07 | 12,031 | -0.16(-0.92%) |
Aug 14, 2023 | 17.19 | 17.48 | 17.19 | 17.23 | 18,348 | +0.04(+0.20%) |
Aug 11, 2023 | 17.25 | 17.44 | 17.04 | 17.20 | 10,299 | -0.25(-1.46%) |
Aug 10, 2023 | 17.38 | 17.70 | 17.15 | 17.45 | 6,435 | +0.08(+0.46%) |
Aug 09, 2023 | 17.36 | 17.49 | 17.36 | 17.37 | 11,446 | +0.02(+0.12%) |
Aug 08, 2023 | 17.32 | 17.39 | 17.26 | 17.35 | 4,374 | -0.14(-0.80%) |
Aug 07, 2023 | 17.37 | 17.49 | 17.37 | 17.49 | 13,623 | +0.22(+1.27%) |
Aug 04, 2023 | 17.21 | 17.40 | 17.20 | 17.27 | 16,257 | +0.07(+0.41%) |
Aug 03, 2023 | 17.20 | 17.34 | 17.20 | 17.20 | 8,074 | -0.27(-1.55%) |
Aug 02, 2023 | 17.68 | 17.68 | 17.36 | 17.47 | 7,448 | -0.23(-1.27%) |
Aug 01, 2023 | 17.95 | 17.96 | 17.66 | 17.70 | 4,255 | -0.02(-0.08%) |
Jul 31, 2023 | 17.89 | 17.92 | 17.67 | 17.71 | 9,601 | +0.01(+0.06%) |
Jul 28, 2023 | 17.70 | 17.79 | 17.67 | 17.70 | 14,656 | +0.14(+0.80%) |
Jul 27, 2023 | 17.68 | 17.84 | 17.56 | 17.56 | 12,899 | -0.10(-0.57%) |
Jul 26, 2023 | 17.72 | 17.72 | 17.56 | 17.66 | 3,046 | -0.14(-0.79%) |
Jul 25, 2023 | 17.78 | 17.82 | 17.69 | 17.80 | 7,413 | +0.10(+0.56%) |
Jul 24, 2023 | 18.02 | 18.02 | 17.69 | 17.70 | 5,499 | -0.31(-1.72%) |
Jul 21, 2023 | 17.54 | 18.11 | 17.42 | 18.01 | 102,217 | +0.51(+2.91%) |
Jul 20, 2023 | 17.64 | 17.69 | 17.15 | 17.50 | 13,366 | -0.16(-0.91%) |
Jul 19, 2023 | 17.65 | 17.75 | 17.65 | 17.66 | 3,855 | +0.07(+0.40%) |
Jul 18, 2023 | 17.57 | 17.80 | 17.29 | 17.59 | 20,190 | +0.04(+0.23%) |
Jul 17, 2023 | 17.43 | 17.56 | 17.43 | 17.55 | 4,237 | +0.16(+0.92%) |
Jul 14, 2023 | 17.56 | 17.60 | 17.37 | 17.39 | 11,575 | -0.21(-1.19%) |
Jul 13, 2023 | 17.51 | 17.71 | 17.48 | 17.60 | 7,982 | +0.07(+0.40%) |
Jul 12, 2023 | 17.54 | 17.66 | 17.50 | 17.53 | 16,009 | -0.22(-1.24%) |
Jul 11, 2023 | 17.20 | 17.75 | 17.15 | 17.75 | 48,215 | +0.61(+3.56%) |
Jul 10, 2023 | 16.90 | 17.14 | 16.90 | 17.14 | 3,227 | +0.27(+1.60%) |
Jul 07, 2023 | 16.78 | 16.97 | 16.78 | 16.87 | 11,095 | +0.06(+0.39%) |
Jul 06, 2023 | 17.02 | 17.07 | 16.67 | 16.81 | 10,805 | -0.33(-1.95%) |
Jul 05, 2023 | 17.10 | 17.26 | 16.99 | 17.14 | 16,021 | +0.03(+0.18%) |
Jul 03, 2023 | 17.03 | 17.17 | 17.02 | 17.11 | 12,975 | +0.02(+0.12%) |
Jun 30, 2023 | 17.11 | 17.17 | 17.01 | 17.09 | 13,256 | +0.17(+1.00%) |
Jun 29, 2023 | 16.85 | 17.01 | 16.85 | 16.92 | 17,384 | +0.03(+0.18%) |
Jun 28, 2023 | 16.84 | 16.91 | 16.65 | 16.89 | 8,629 | +0.07(+0.42%) |
Jun 27, 2023 | 16.70 | 16.87 | 16.55 | 16.82 | 20,984 | +0.12(+0.72%) |
Jun 26, 2023 | 16.53 | 16.78 | 16.53 | 16.70 | 20,705 | +0.15(+0.91%) |
Jun 23, 2023 | 16.73 | 16.87 | 16.55 | 16.55 | 13,349 | -0.19(-1.14%) |
Jun 22, 2023 | 16.66 | 16.84 | 16.66 | 16.74 | 4,691 | +0.02(+0.12%) |
Jun 21, 2023 | 16.79 | 17.03 | 16.69 | 16.72 | 20,084 | -0.11(-0.65%) |
Jun 20, 2023 | 16.82 | 16.84 | 16.82 | 16.83 | 7,259 | -0.06(-0.33%) |
Jun 16, 2023 | 16.80 | 16.93 | 16.77 | 16.89 | 20,553 | +0.04(+0.21%) |
Jun 15, 2023 | 16.68 | 16.91 | 16.68 | 16.85 | 18,558 | -0.05(-0.30%) |
Jun 14, 2023 | 16.95 | 17.04 | 16.90 | 16.90 | 9,414 | -0.25(-1.46%) |
Jun 13, 2023 | 17.05 | 17.17 | 17.02 | 17.15 | 18,209 | +0.18(+1.06%) |
Jun 12, 2023 | 16.97 | 17.04 | 16.92 | 16.97 | 19,927 | +0.00(+0.00%) |
Jun 09, 2023 | 17.01 | 17.06 | 16.97 | 16.97 | 16,493 | -0.00(-0.00%) |
Jun 08, 2023 | 16.85 | 17.07 | 16.85 | 16.97 | 15,203 | +0.19(+1.15%) |
Jun 07, 2023 | 16.88 | 16.88 | 16.71 | 16.78 | 20,937 | +0.05(+0.28%) |
Jun 06, 2023 | 16.61 | 16.85 | 16.51 | 16.73 | 12,655 | +0.12(+0.72%) |
Jun 05, 2023 | 16.53 | 16.64 | 16.41 | 16.61 | 17,364 | +0.11(+0.67%) |
Jun 02, 2023 | 16.27 | 16.50 | 16.27 | 16.50 | 15,446 | +0.24(+1.48%) |