Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.22 | 18.82 | 18.18 | 18.44 | 21,185,160 | +0.40(+2.22%) |
Aug 30, 2023 | 18.25 | 18.32 | 17.90 | 18.04 | 2,004,555 | -0.23(-1.26%) |
Aug 29, 2023 | 18.07 | 18.30 | 17.95 | 18.27 | 1,782,825 | +0.23(+1.27%) |
Aug 28, 2023 | 17.66 | 18.06 | 17.59 | 18.04 | 1,532,063 | +0.57(+3.26%) |
Aug 25, 2023 | 17.61 | 17.70 | 17.34 | 17.47 | 1,433,880 | -0.16(-0.91%) |
Aug 24, 2023 | 17.92 | 18.15 | 17.60 | 17.63 | 1,676,646 | -0.26(-1.45%) |
Aug 23, 2023 | 17.32 | 17.93 | 17.30 | 17.89 | 2,053,391 | +0.49(+2.82%) |
Aug 22, 2023 | 17.68 | 17.71 | 17.20 | 17.40 | 2,196,033 | -0.38(-2.14%) |
Aug 21, 2023 | 17.63 | 17.89 | 17.57 | 17.78 | 1,371,688 | +0.11(+0.62%) |
Aug 18, 2023 | 17.85 | 18.16 | 17.56 | 17.67 | 2,692,363 | -0.38(-2.11%) |
Aug 17, 2023 | 17.93 | 18.07 | 17.82 | 18.05 | 1,829,493 | +0.12(+0.67%) |
Aug 16, 2023 | 18.13 | 18.26 | 17.91 | 17.93 | 1,283,903 | -0.32(-1.75%) |
Aug 15, 2023 | 18.33 | 18.48 | 18.22 | 18.25 | 1,147,397 | -0.26(-1.40%) |
Aug 14, 2023 | 18.39 | 18.54 | 18.27 | 18.51 | 749,237 | -0.02(-0.11%) |
Aug 11, 2023 | 18.31 | 18.56 | 18.27 | 18.53 | 1,933,627 | +0.04(+0.22%) |
Aug 10, 2023 | 18.55 | 18.76 | 18.43 | 18.49 | 1,223,074 | +0.17(+0.93%) |
Aug 09, 2023 | 18.55 | 18.70 | 18.30 | 18.32 | 1,354,274 | -0.26(-1.40%) |
Aug 08, 2023 | 18.29 | 18.59 | 18.09 | 18.58 | 970,153 | +0.17(+0.92%) |
Aug 07, 2023 | 18.20 | 18.43 | 18.18 | 18.41 | 1,015,361 | +0.22(+1.21%) |
Aug 04, 2023 | 18.31 | 18.61 | 18.13 | 18.19 | 1,554,165 | -0.17(-0.93%) |
Aug 03, 2023 | 18.28 | 18.62 | 17.98 | 18.36 | 1,335,889 | +0.04(+0.22%) |
Aug 02, 2023 | 18.32 | 18.44 | 18.09 | 18.32 | 1,497,397 | -0.14(-0.76%) |
Aug 01, 2023 | 18.57 | 18.57 | 18.30 | 18.46 | 1,103,368 | -0.11(-0.59%) |
Jul 31, 2023 | 18.66 | 18.87 | 18.47 | 18.57 | 1,212,687 | -0.01(-0.05%) |
Jul 28, 2023 | 18.72 | 18.76 | 18.45 | 18.58 | 1,429,972 | +0.04(+0.22%) |
Jul 27, 2023 | 18.21 | 18.71 | 18.16 | 18.54 | 1,999,940 | +0.48(+2.66%) |
Jul 26, 2023 | 17.78 | 18.09 | 17.65 | 18.06 | 2,064,618 | +0.26(+1.46%) |
Jul 25, 2023 | 19.21 | 19.43 | 17.58 | 17.80 | 3,819,670 | -1.31(-6.86%) |
Jul 24, 2023 | 19.03 | 19.38 | 18.93 | 19.11 | 1,523,454 | +0.08(+0.42%) |
Jul 21, 2023 | 18.97 | 19.26 | 18.76 | 19.03 | 1,714,426 | +0.08(+0.42%) |
Jul 20, 2023 | 18.96 | 19.08 | 18.80 | 18.95 | 1,325,947 | +0.08(+0.42%) |
Jul 19, 2023 | 18.57 | 18.93 | 18.56 | 18.87 | 1,971,095 | +0.46(+2.50%) |
Jul 18, 2023 | 17.95 | 18.60 | 17.95 | 18.41 | 1,166,695 | +0.52(+2.91%) |
Jul 17, 2023 | 17.96 | 18.04 | 17.76 | 17.89 | 1,262,068 | -0.07(-0.39%) |
Jul 14, 2023 | 18.42 | 18.48 | 17.93 | 17.96 | 1,372,353 | -0.49(-2.66%) |
Jul 13, 2023 | 18.17 | 18.54 | 17.84 | 18.45 | 1,382,596 | +0.43(+2.39%) |
Jul 12, 2023 | 18.04 | 18.19 | 17.84 | 18.02 | 1,166,340 | +0.19(+1.07%) |
Jul 11, 2023 | 17.80 | 17.92 | 17.70 | 17.83 | 1,300,030 | +0.15(+0.85%) |
Jul 10, 2023 | 17.83 | 18.12 | 17.67 | 17.68 | 1,064,666 | -0.12(-0.67%) |
Jul 07, 2023 | 17.61 | 18.01 | 17.45 | 17.80 | 1,624,797 | +0.19(+1.08%) |
Jul 06, 2023 | 16.76 | 17.63 | 16.63 | 17.61 | 1,634,118 | +0.73(+4.32%) |
Jul 05, 2023 | 17.13 | 17.27 | 16.69 | 16.88 | 2,186,885 | -0.41(-2.37%) |
Jul 03, 2023 | 16.83 | 17.34 | 16.80 | 17.29 | 959,789 | +0.43(+2.55%) |
Jun 30, 2023 | 16.93 | 16.99 | 16.74 | 16.86 | 1,497,625 | +0.05(+0.30%) |
Jun 29, 2023 | 17.02 | 17.11 | 16.79 | 16.81 | 1,679,860 | -0.18(-1.06%) |
Jun 28, 2023 | 17.13 | 17.13 | 16.57 | 16.99 | 2,443,777 | -0.24(-1.39%) |
Jun 27, 2023 | 16.72 | 17.32 | 16.57 | 17.23 | 3,132,687 | +0.58(+3.48%) |
Jun 26, 2023 | 16.60 | 16.82 | 16.56 | 16.65 | 1,619,904 | +0.06(+0.36%) |
Jun 23, 2023 | 16.43 | 16.88 | 16.40 | 16.59 | 3,375,414 | +0.18(+1.10%) |
Jun 22, 2023 | 16.14 | 16.50 | 15.96 | 16.41 | 2,195,009 | +0.20(+1.23%) |
Jun 21, 2023 | 16.60 | 16.69 | 16.20 | 16.21 | 1,842,919 | -0.52(-3.11%) |
Jun 20, 2023 | 17.18 | 17.23 | 16.46 | 16.73 | 3,802,162 | -0.50(-2.90%) |
Jun 16, 2023 | 17.50 | 17.55 | 17.15 | 17.23 | 1,788,283 | -0.19(-1.09%) |