Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.11 | 18.23 | 17.97 | 18.05 | 919,931 | +0.06(+0.32%) |
Aug 30, 2023 | 18.09 | 18.16 | 17.97 | 17.99 | 583,932 | -0.11(-0.63%) |
Aug 29, 2023 | 18.19 | 18.27 | 18.10 | 18.10 | 581,178 | -0.03(-0.16%) |
Aug 28, 2023 | 17.92 | 18.19 | 17.92 | 18.13 | 555,432 | +0.20(+1.11%) |
Aug 25, 2023 | 17.91 | 18.06 | 17.81 | 17.93 | 426,067 | +0.03(+0.16%) |
Aug 24, 2023 | 17.88 | 18.17 | 17.84 | 17.90 | 566,126 | +0.03(+0.16%) |
Aug 23, 2023 | 17.60 | 17.93 | 17.60 | 17.88 | 487,178 | +0.22(+1.24%) |
Aug 22, 2023 | 17.99 | 18.01 | 17.64 | 17.66 | 444,307 | -0.27(-1.49%) |
Aug 21, 2023 | 18.00 | 18.02 | 17.81 | 17.92 | 410,556 | -0.10(-0.53%) |
Aug 18, 2023 | 18.19 | 18.30 | 18.01 | 18.02 | 808,613 | -0.29(-1.56%) |
Aug 17, 2023 | 17.98 | 18.47 | 17.98 | 18.30 | 1,202,486 | +0.38(+2.12%) |
Aug 16, 2023 | 17.77 | 17.95 | 17.73 | 17.92 | 1,033,592 | +0.10(+0.59%) |
Aug 15, 2023 | 17.87 | 17.89 | 17.65 | 17.82 | 714,799 | -0.14(-0.79%) |
Aug 14, 2023 | 17.82 | 18.03 | 17.71 | 17.96 | 686,489 | +0.10(+0.53%) |
Aug 11, 2023 | 17.87 | 18.06 | 17.84 | 17.87 | 570,552 | -0.07(-0.37%) |
Aug 10, 2023 | 17.79 | 17.96 | 17.77 | 17.93 | 614,011 | +0.25(+1.40%) |
Aug 09, 2023 | 17.89 | 17.97 | 17.65 | 17.69 | 822,823 | -0.27(-1.48%) |
Aug 08, 2023 | 18.07 | 18.07 | 17.84 | 17.95 | 616,445 | -0.29(-1.62%) |
Aug 07, 2023 | 17.99 | 18.39 | 17.98 | 18.25 | 1,026,874 | +0.27(+1.48%) |
Aug 04, 2023 | 17.46 | 18.11 | 17.46 | 17.98 | 943,959 | +0.53(+3.05%) |
Aug 03, 2023 | 17.22 | 17.46 | 17.03 | 17.45 | 692,205 | +0.13(+0.77%) |
Aug 02, 2023 | 17.30 | 17.39 | 17.15 | 17.31 | 744,605 | -0.14(-0.82%) |
Aug 01, 2023 | 17.67 | 17.75 | 17.35 | 17.46 | 872,195 | -0.19(-1.08%) |
Jul 31, 2023 | 17.91 | 18.00 | 17.51 | 17.65 | 1,152,982 | -0.32(-1.80%) |
Jul 28, 2023 | 17.87 | 18.16 | 17.86 | 17.97 | 1,193,266 | +0.26(+1.45%) |
Jul 27, 2023 | 17.46 | 17.95 | 17.36 | 17.71 | 1,379,229 | -0.06(-0.32%) |
Jul 26, 2023 | 17.30 | 18.22 | 17.20 | 17.77 | 1,756,888 | +0.17(+0.97%) |
Jul 25, 2023 | 17.77 | 17.81 | 17.54 | 17.60 | 1,166,952 | -0.23(-1.28%) |
Jul 24, 2023 | 17.60 | 18.04 | 17.57 | 17.83 | 1,467,292 | +0.22(+1.24%) |
Jul 21, 2023 | 17.60 | 17.73 | 17.48 | 17.61 | 745,565 | +0.09(+0.49%) |
Jul 20, 2023 | 17.56 | 17.65 | 17.43 | 17.52 | 633,377 | -0.11(-0.65%) |
Jul 19, 2023 | 17.32 | 17.77 | 17.29 | 17.64 | 812,742 | +0.39(+2.26%) |
Jul 18, 2023 | 16.97 | 17.29 | 16.97 | 17.25 | 487,169 | +0.38(+2.25%) |
Jul 17, 2023 | 16.88 | 17.01 | 16.77 | 16.87 | 722,197 | -0.02(-0.11%) |
Jul 14, 2023 | 17.31 | 17.31 | 16.89 | 16.89 | 697,804 | -0.33(-1.93%) |
Jul 13, 2023 | 16.70 | 17.23 | 16.66 | 17.22 | 919,430 | +0.59(+3.54%) |
Jul 12, 2023 | 16.40 | 16.65 | 16.34 | 16.63 | 878,417 | +0.22(+1.33%) |
Jul 11, 2023 | 16.19 | 16.43 | 16.12 | 16.41 | 854,173 | +0.24(+1.47%) |
Jul 10, 2023 | 16.11 | 16.27 | 16.00 | 16.17 | 879,383 | +0.05(+0.29%) |
Jul 07, 2023 | 15.90 | 16.30 | 15.76 | 16.13 | 1,488,783 | +0.14(+0.89%) |
Jul 06, 2023 | 15.88 | 15.99 | 15.74 | 15.98 | 2,488,203 | +0.05(+0.30%) |
Jul 05, 2023 | 16.12 | 16.12 | 15.85 | 15.94 | 1,070,947 | -0.23(-1.41%) |
Jul 03, 2023 | 16.24 | 16.33 | 16.16 | 16.16 | 443,130 | -0.09(-0.53%) |
Jun 30, 2023 | 16.42 | 16.48 | 16.15 | 16.25 | 905,310 | -0.08(-0.47%) |
Jun 29, 2023 | 16.24 | 16.43 | 16.16 | 16.33 | 1,363,128 | +0.15(+0.94%) |
Jun 28, 2023 | 16.70 | 16.71 | 16.07 | 16.17 | 2,198,223 | -0.61(-3.63%) |
Jun 27, 2023 | 16.81 | 16.95 | 16.76 | 16.78 | 947,922 | -0.04(-0.23%) |
Jun 26, 2023 | 16.85 | 17.04 | 16.80 | 16.82 | 1,049,007 | -0.05(-0.28%) |
Jun 23, 2023 | 17.10 | 17.10 | 16.81 | 16.87 | 1,087,733 | -0.28(-1.61%) |
Jun 22, 2023 | 17.47 | 17.47 | 16.95 | 17.14 | 815,653 | -0.39(-2.22%) |
Jun 21, 2023 | 17.69 | 17.69 | 17.34 | 17.53 | 751,704 | -0.20(-1.13%) |
Jun 20, 2023 | 17.67 | 17.76 | 17.56 | 17.73 | 869,106 | +0.09(+0.49%) |
Jun 16, 2023 | 17.63 | 17.78 | 17.56 | 17.65 | 1,106,946 | -0.03(-0.16%) |
Jun 15, 2023 | 17.47 | 17.70 | 17.45 | 17.68 | 627,579 | +0.21(+1.20%) |
Jun 14, 2023 | 17.59 | 17.67 | 17.31 | 17.47 | 806,998 | -0.09(-0.49%) |
Jun 13, 2023 | 17.30 | 17.63 | 17.20 | 17.55 | 1,784,825 | +0.36(+2.10%) |
Jun 12, 2023 | 17.41 | 17.41 | 17.01 | 17.19 | 903,839 | -0.29(-1.63%) |
Jun 09, 2023 | 17.50 | 17.59 | 17.29 | 17.48 | 839,700 | -0.10(-0.54%) |
Jun 08, 2023 | 17.31 | 17.61 | 17.02 | 17.57 | 1,311,697 | +0.20(+1.15%) |
Jun 07, 2023 | 17.34 | 17.59 | 17.23 | 17.37 | 1,261,428 | +0.12(+0.72%) |
Jun 06, 2023 | 17.06 | 17.31 | 17.05 | 17.25 | 575,223 | +0.18(+1.06%) |
Jun 05, 2023 | 17.15 | 17.22 | 16.94 | 17.07 | 781,997 | -0.10(-0.55%) |
Jun 02, 2023 | 16.83 | 17.33 | 16.83 | 17.16 | 948,271 | +0.37(+2.21%) |