Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.73 | 22.92 | 21.62 | 21.63 | 56,927 | -1.13(-4.96%) |
Aug 30, 2023 | 22.94 | 23.10 | 21.96 | 22.76 | 68,762 | -0.39(-1.68%) |
Aug 29, 2023 | 22.96 | 23.27 | 22.47 | 23.15 | 103,187 | +0.14(+0.61%) |
Aug 28, 2023 | 23.83 | 23.83 | 22.84 | 23.01 | 72,562 | -0.82(-3.44%) |
Aug 25, 2023 | 23.78 | 24.20 | 22.56 | 23.83 | 92,207 | +0.05(+0.21%) |
Aug 24, 2023 | 24.84 | 25.09 | 23.57 | 23.78 | 132,522 | -1.25(-4.99%) |
Aug 23, 2023 | 24.47 | 25.90 | 24.12 | 25.03 | 281,278 | +1.87(+8.07%) |
Aug 22, 2023 | 23.77 | 24.18 | 22.67 | 23.16 | 192,189 | +1.12(+5.08%) |
Aug 21, 2023 | 22.10 | 22.58 | 21.75 | 22.04 | 66,187 | -0.04(-0.18%) |
Aug 18, 2023 | 20.92 | 22.11 | 20.92 | 22.08 | 76,806 | +1.13(+5.39%) |
Aug 17, 2023 | 20.55 | 21.35 | 20.32 | 20.95 | 110,770 | +0.51(+2.50%) |
Aug 16, 2023 | 20.83 | 21.08 | 20.41 | 20.44 | 45,239 | -0.21(-1.02%) |
Aug 15, 2023 | 20.66 | 21.79 | 20.50 | 20.65 | 59,290 | -0.22(-1.05%) |
Aug 14, 2023 | 21.00 | 21.00 | 20.51 | 20.87 | 42,798 | -0.13(-0.62%) |
Aug 11, 2023 | 20.71 | 21.37 | 20.58 | 21.00 | 65,083 | +0.19(+0.91%) |
Aug 10, 2023 | 20.66 | 21.34 | 20.61 | 20.81 | 61,112 | +0.23(+1.12%) |
Aug 09, 2023 | 21.22 | 21.23 | 20.39 | 20.58 | 74,066 | -0.61(-2.88%) |
Aug 08, 2023 | 21.00 | 21.52 | 20.87 | 21.19 | 56,165 | +0.14(+0.67%) |
Aug 07, 2023 | 21.24 | 21.72 | 20.75 | 21.05 | 90,518 | +0.02(+0.10%) |
Aug 04, 2023 | 19.47 | 21.03 | 19.08 | 21.03 | 121,024 | +1.71(+8.85%) |
Aug 03, 2023 | 18.49 | 19.50 | 18.36 | 19.32 | 185,708 | +0.83(+4.49%) |
Aug 02, 2023 | 18.50 | 18.75 | 18.25 | 18.49 | 87,240 | -0.09(-0.48%) |
Aug 01, 2023 | 18.79 | 19.05 | 18.54 | 18.58 | 137,645 | -0.27(-1.43%) |
Jul 31, 2023 | 18.97 | 19.40 | 18.76 | 18.85 | 63,794 | -0.03(-0.16%) |
Jul 28, 2023 | 18.54 | 19.03 | 18.51 | 18.88 | 50,451 | +0.56(+3.06%) |
Jul 27, 2023 | 18.76 | 19.08 | 18.27 | 18.32 | 90,488 | -0.19(-1.03%) |
Jul 26, 2023 | 18.33 | 18.89 | 18.14 | 18.51 | 79,445 | +0.08(+0.43%) |
Jul 25, 2023 | 18.44 | 19.56 | 18.42 | 18.43 | 42,867 | +0.03(+0.16%) |
Jul 24, 2023 | 18.93 | 18.93 | 18.40 | 18.40 | 69,201 | -0.15(-0.81%) |
Jul 21, 2023 | 19.27 | 19.28 | 18.46 | 18.55 | 45,590 | -0.37(-1.96%) |
Jul 20, 2023 | 19.39 | 19.54 | 18.91 | 18.92 | 67,793 | -0.46(-2.37%) |
Jul 19, 2023 | 19.25 | 19.93 | 19.25 | 19.38 | 92,721 | +0.26(+1.36%) |
Jul 18, 2023 | 18.85 | 19.66 | 18.53 | 19.12 | 96,278 | +0.40(+2.14%) |
Jul 17, 2023 | 18.01 | 18.82 | 17.84 | 18.72 | 72,653 | +0.64(+3.54%) |
Jul 14, 2023 | 18.05 | 18.17 | 17.46 | 18.08 | 87,884 | -0.14(-0.77%) |
Jul 13, 2023 | 18.28 | 18.43 | 18.05 | 18.22 | 47,194 | -0.08(-0.44%) |
Jul 12, 2023 | 18.39 | 18.68 | 18.27 | 18.30 | 79,779 | +0.44(+2.46%) |
Jul 11, 2023 | 17.33 | 17.98 | 17.15 | 17.86 | 74,143 | +0.67(+3.90%) |
Jul 10, 2023 | 16.87 | 17.75 | 16.79 | 17.19 | 53,480 | +0.19(+1.12%) |
Jul 07, 2023 | 17.24 | 17.52 | 16.97 | 17.00 | 71,162 | -0.04(-0.23%) |
Jul 06, 2023 | 16.53 | 17.09 | 16.19 | 17.04 | 99,188 | +0.13(+0.77%) |
Jul 05, 2023 | 17.89 | 17.89 | 16.75 | 16.91 | 128,096 | -0.99(-5.53%) |
Jul 03, 2023 | 17.52 | 18.34 | 17.52 | 17.90 | 41,355 | +0.24(+1.36%) |
Jun 30, 2023 | 18.23 | 18.25 | 17.23 | 17.66 | 82,125 | -0.35(-1.94%) |
Jun 29, 2023 | 18.05 | 18.18 | 17.75 | 18.01 | 105,732 | -0.08(-0.44%) |
Jun 28, 2023 | 18.58 | 18.74 | 18.06 | 18.09 | 115,735 | -0.38(-2.06%) |
Jun 27, 2023 | 18.12 | 19.02 | 17.67 | 18.47 | 162,369 | +0.85(+4.82%) |
Jun 26, 2023 | 17.63 | 18.22 | 17.44 | 17.62 | 210,484 | -0.01(-0.06%) |
Jun 23, 2023 | 17.24 | 18.43 | 17.11 | 17.63 | 1,306,084 | -0.02(-0.11%) |
Jun 22, 2023 | 17.64 | 17.79 | 16.98 | 17.65 | 116,213 | -0.07(-0.40%) |
Jun 21, 2023 | 17.86 | 18.22 | 17.49 | 17.72 | 82,165 | -0.18(-1.01%) |
Jun 20, 2023 | 18.08 | 18.25 | 17.68 | 17.90 | 158,844 | -0.30(-1.65%) |
Jun 16, 2023 | 18.17 | 18.66 | 17.82 | 18.20 | 212,189 | +0.19(+1.05%) |
Jun 15, 2023 | 16.42 | 18.45 | 16.29 | 18.01 | 260,754 | +1.54(+9.35%) |
Jun 14, 2023 | 16.61 | 16.86 | 16.16 | 16.47 | 120,924 | -0.22(-1.32%) |
Jun 13, 2023 | 16.60 | 17.03 | 16.41 | 16.69 | 97,077 | +0.29(+1.77%) |
Jun 12, 2023 | 16.06 | 16.71 | 15.92 | 16.40 | 104,325 | +0.32(+1.99%) |
Jun 09, 2023 | 16.39 | 16.76 | 15.87 | 16.08 | 81,294 | -0.30(-1.83%) |
Jun 08, 2023 | 16.52 | 16.68 | 15.75 | 16.38 | 136,217 | -0.17(-1.03%) |
Jun 07, 2023 | 15.90 | 16.60 | 15.86 | 16.55 | 194,161 | +0.65(+4.09%) |
Jun 06, 2023 | 14.96 | 16.17 | 14.96 | 15.90 | 149,129 | +0.94(+6.28%) |
Jun 05, 2023 | 15.41 | 15.41 | 14.89 | 14.96 | 160,762 | -0.58(-3.73%) |
Jun 02, 2023 | 15.01 | 15.60 | 14.84 | 15.54 | 201,666 | +0.71(+4.79%) |