Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.49 | 18.77 | 18.15 | 18.24 | 409,331 | -0.25(-1.36%) |
Aug 30, 2023 | 18.75 | 18.76 | 18.47 | 18.49 | 200,085 | -0.30(-1.60%) |
Aug 29, 2023 | 18.73 | 18.95 | 18.41 | 18.79 | 156,524 | +0.13(+0.67%) |
Aug 28, 2023 | 18.60 | 18.87 | 18.43 | 18.67 | 127,514 | +0.22(+1.21%) |
Aug 25, 2023 | 18.55 | 18.63 | 18.05 | 18.44 | 155,184 | -0.07(-0.37%) |
Aug 24, 2023 | 18.26 | 18.81 | 18.19 | 18.51 | 223,685 | +0.18(+1.01%) |
Aug 23, 2023 | 18.06 | 18.50 | 17.95 | 18.33 | 180,774 | +0.24(+1.34%) |
Aug 22, 2023 | 18.55 | 18.72 | 18.08 | 18.09 | 260,251 | -0.51(-2.76%) |
Aug 21, 2023 | 19.03 | 19.08 | 18.43 | 18.60 | 207,765 | -0.35(-1.84%) |
Aug 18, 2023 | 18.95 | 19.24 | 18.88 | 18.95 | 194,022 | -0.20(-1.06%) |
Aug 17, 2023 | 19.11 | 19.29 | 18.92 | 19.15 | 195,913 | +0.16(+0.82%) |
Aug 16, 2023 | 19.20 | 19.68 | 18.98 | 19.00 | 264,174 | -0.34(-1.76%) |
Aug 15, 2023 | 19.74 | 19.96 | 19.19 | 19.34 | 314,764 | -0.80(-4.00%) |
Aug 14, 2023 | 20.66 | 20.66 | 19.99 | 20.14 | 241,549 | -0.72(-3.44%) |
Aug 11, 2023 | 20.81 | 21.06 | 20.74 | 20.86 | 165,363 | -0.11(-0.51%) |
Aug 10, 2023 | 20.98 | 21.31 | 20.91 | 20.97 | 288,698 | +0.10(+0.46%) |
Aug 09, 2023 | 20.83 | 21.02 | 20.58 | 20.87 | 420,718 | +0.01(+0.05%) |
Aug 08, 2023 | 20.32 | 20.94 | 19.79 | 20.86 | 345,376 | -0.04(-0.18%) |
Aug 07, 2023 | 20.68 | 20.96 | 20.57 | 20.90 | 237,242 | +0.32(+1.54%) |
Aug 04, 2023 | 20.71 | 20.98 | 20.44 | 20.58 | 228,058 | -0.19(-0.93%) |
Aug 03, 2023 | 20.18 | 20.80 | 20.06 | 20.77 | 324,586 | +0.53(+2.61%) |
Aug 02, 2023 | 20.28 | 20.64 | 19.71 | 20.24 | 778,263 | -0.39(-1.91%) |
Aug 01, 2023 | 20.53 | 20.72 | 20.11 | 20.64 | 369,222 | -0.03(-0.14%) |
Jul 31, 2023 | 20.60 | 20.91 | 20.49 | 20.67 | 581,230 | +0.09(+0.42%) |
Jul 28, 2023 | 20.21 | 20.79 | 19.94 | 20.58 | 594,939 | +0.61(+3.03%) |
Jul 27, 2023 | 19.92 | 20.10 | 19.43 | 19.98 | 797,020 | +0.04(+0.19%) |
Jul 26, 2023 | 19.80 | 20.61 | 19.75 | 19.94 | 603,981 | +0.25(+1.27%) |
Jul 25, 2023 | 19.85 | 19.89 | 19.43 | 19.69 | 552,700 | -0.09(-0.44%) |
Jul 24, 2023 | 18.78 | 20.04 | 18.78 | 19.77 | 1,146,089 | +1.03(+5.48%) |
Jul 21, 2023 | 18.93 | 19.08 | 18.56 | 18.75 | 940,114 | -0.18(-0.96%) |
Jul 20, 2023 | 19.22 | 19.42 | 18.78 | 18.93 | 1,008,244 | -0.34(-1.75%) |
Jul 19, 2023 | 18.96 | 19.34 | 18.77 | 19.26 | 1,108,643 | +0.41(+2.19%) |
Jul 18, 2023 | 18.26 | 19.00 | 18.11 | 18.85 | 1,052,927 | +0.63(+3.48%) |
Jul 17, 2023 | 18.12 | 18.45 | 17.98 | 18.22 | 531,469 | +0.17(+0.96%) |
Jul 14, 2023 | 18.49 | 18.74 | 17.83 | 18.04 | 307,327 | -0.21(-1.16%) |
Jul 13, 2023 | 18.25 | 18.51 | 18.09 | 18.26 | 601,958 | +0.16(+0.90%) |
Jul 12, 2023 | 18.12 | 18.39 | 17.89 | 18.09 | 320,117 | +0.42(+2.39%) |
Jul 11, 2023 | 17.50 | 17.77 | 17.31 | 17.67 | 269,865 | +0.27(+1.55%) |
Jul 10, 2023 | 17.28 | 17.70 | 17.16 | 17.40 | 354,536 | +0.11(+0.61%) |
Jul 07, 2023 | 17.30 | 17.70 | 17.24 | 17.29 | 722,210 | +0.05(+0.28%) |
Jul 06, 2023 | 17.21 | 17.37 | 16.82 | 17.25 | 303,983 | -0.19(-1.10%) |
Jul 05, 2023 | 17.03 | 17.76 | 16.90 | 17.44 | 587,446 | -0.25(-1.41%) |
Jul 03, 2023 | 17.39 | 17.80 | 17.28 | 17.69 | 171,880 | +0.46(+2.68%) |
Jun 30, 2023 | 17.79 | 17.81 | 17.20 | 17.23 | 695,102 | -0.36(-2.02%) |
Jun 29, 2023 | 17.77 | 17.96 | 17.55 | 17.58 | 602,734 | +0.02(+0.11%) |
Jun 28, 2023 | 17.71 | 17.74 | 17.30 | 17.56 | 434,760 | -0.31(-1.72%) |
Jun 27, 2023 | 17.67 | 18.21 | 17.39 | 17.87 | 322,209 | +0.34(+1.92%) |
Jun 26, 2023 | 17.77 | 18.25 | 17.51 | 17.53 | 362,272 | -0.12(-0.65%) |
Jun 23, 2023 | 17.67 | 18.10 | 17.49 | 17.65 | 585,130 | -0.37(-2.03%) |
Jun 22, 2023 | 18.12 | 18.14 | 17.51 | 18.02 | 336,527 | -0.25(-1.37%) |
Jun 21, 2023 | 18.68 | 18.71 | 18.26 | 18.26 | 218,560 | -0.52(-2.76%) |
Jun 20, 2023 | 19.09 | 19.09 | 18.61 | 18.78 | 433,570 | -0.43(-2.25%) |
Jun 16, 2023 | 19.47 | 19.47 | 18.86 | 19.22 | 1,144,838 | -0.17(-0.89%) |