Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.24 | 16.66 | 15.92 | 16.63 | 15,161,697 | +0.35(+2.15%) |
Aug 30, 2023 | 16.28 | 16.36 | 15.55 | 16.28 | 12,794,808 | -0.35(-2.10%) |
Aug 29, 2023 | 16.36 | 17.10 | 16.36 | 16.63 | 8,683,949 | +0.08(+0.48%) |
Aug 28, 2023 | 16.61 | 16.88 | 16.09 | 16.55 | 8,010,369 | -0.02(-0.12%) |
Aug 25, 2023 | 16.14 | 17.50 | 15.83 | 16.57 | 12,268,362 | +0.53(+3.30%) |
Aug 24, 2023 | 16.80 | 16.89 | 16.02 | 16.04 | 8,189,933 | -0.63(-3.78%) |
Aug 23, 2023 | 16.34 | 16.76 | 15.97 | 16.67 | 8,867,954 | +0.43(+2.65%) |
Aug 22, 2023 | 16.23 | 16.57 | 15.98 | 16.24 | 16,765,340 | -0.58(-3.45%) |
Aug 21, 2023 | 14.65 | 17.19 | 14.56 | 16.82 | 30,923,814 | +2.34(+16.16%) |
Aug 18, 2023 | 14.00 | 14.55 | 13.87 | 14.48 | 6,199,982 | +0.24(+1.69%) |
Aug 17, 2023 | 14.75 | 14.78 | 14.06 | 14.24 | 6,417,465 | -0.47(-3.20%) |
Aug 16, 2023 | 14.71 | 14.93 | 14.60 | 14.71 | 6,994,525 | -0.06(-0.41%) |
Aug 15, 2023 | 15.03 | 15.19 | 14.65 | 14.77 | 5,648,870 | -0.39(-2.57%) |
Aug 14, 2023 | 14.99 | 15.32 | 14.86 | 15.16 | 4,381,946 | +0.04(+0.26%) |
Aug 11, 2023 | 14.77 | 15.31 | 14.77 | 15.12 | 4,026,700 | +0.13(+0.87%) |
Aug 10, 2023 | 15.33 | 15.63 | 14.99 | 14.99 | 4,635,718 | -0.14(-0.93%) |
Aug 09, 2023 | 14.96 | 15.36 | 14.74 | 15.13 | 5,932,435 | +0.24(+1.61%) |
Aug 08, 2023 | 15.13 | 15.17 | 14.54 | 14.89 | 8,776,290 | -0.71(-4.55%) |
Aug 07, 2023 | 15.57 | 15.67 | 15.00 | 15.60 | 5,804,208 | -0.07(-0.45%) |
Aug 04, 2023 | 15.90 | 15.92 | 15.04 | 15.67 | 6,514,923 | -0.30(-1.88%) |
Aug 03, 2023 | 15.96 | 16.15 | 15.74 | 15.97 | 5,161,643 | -0.04(-0.25%) |
Aug 02, 2023 | 16.66 | 16.66 | 15.53 | 16.01 | 8,056,562 | -0.94(-5.55%) |
Aug 01, 2023 | 16.50 | 17.00 | 16.23 | 16.95 | 4,213,096 | +0.28(+1.68%) |
Jul 31, 2023 | 15.75 | 16.69 | 15.75 | 16.67 | 8,683,689 | +1.19(+7.69%) |
Jul 28, 2023 | 15.13 | 15.60 | 15.04 | 15.48 | 4,840,930 | +0.71(+4.81%) |
Jul 27, 2023 | 15.71 | 15.74 | 14.71 | 14.77 | 6,912,434 | -0.63(-4.09%) |
Jul 26, 2023 | 14.64 | 15.47 | 14.54 | 15.40 | 6,847,075 | +0.65(+4.41%) |
Jul 25, 2023 | 14.77 | 15.08 | 14.73 | 14.75 | 5,086,147 | +0.15(+1.03%) |
Jul 24, 2023 | 15.00 | 15.08 | 14.46 | 14.60 | 6,494,811 | -0.34(-2.28%) |
Jul 21, 2023 | 14.81 | 15.07 | 14.61 | 14.94 | 7,718,323 | +0.36(+2.47%) |
Jul 20, 2023 | 15.16 | 15.20 | 14.48 | 14.58 | 6,846,490 | -0.93(-6.00%) |
Jul 19, 2023 | 15.14 | 15.66 | 15.00 | 15.51 | 7,268,388 | +0.56(+3.75%) |
Jul 18, 2023 | 14.56 | 15.00 | 14.50 | 14.95 | 4,490,023 | +0.30(+2.05%) |
Jul 17, 2023 | 14.43 | 14.88 | 14.40 | 14.65 | 5,505,584 | +0.19(+1.31%) |
Jul 14, 2023 | 15.07 | 15.27 | 14.41 | 14.46 | 6,746,886 | -0.65(-4.30%) |
Jul 13, 2023 | 14.83 | 15.38 | 14.80 | 15.11 | 6,167,114 | +0.49(+3.35%) |
Jul 12, 2023 | 15.29 | 15.39 | 14.51 | 14.62 | 7,430,206 | -0.33(-2.21%) |
Jul 11, 2023 | 14.75 | 15.13 | 14.57 | 14.95 | 6,821,305 | +0.36(+2.47%) |
Jul 10, 2023 | 14.14 | 14.70 | 14.08 | 14.59 | 5,556,839 | +0.30(+2.10%) |
Jul 07, 2023 | 14.42 | 14.66 | 14.20 | 14.29 | 5,851,740 | -0.12(-0.83%) |
Jul 06, 2023 | 14.65 | 14.80 | 14.32 | 14.41 | 6,149,998 | -0.62(-4.13%) |
Jul 05, 2023 | 15.00 | 15.23 | 14.90 | 15.03 | 6,949,963 | -0.10(-0.66%) |
Jul 03, 2023 | 15.22 | 15.24 | 14.86 | 15.13 | 3,963,198 | +0.03(+0.20%) |
Jun 30, 2023 | 15.02 | 15.60 | 15.02 | 15.10 | 9,353,755 | +0.24(+1.62%) |
Jun 29, 2023 | 14.86 | 15.18 | 14.68 | 14.86 | 7,042,182 | -0.02(-0.13%) |
Jun 28, 2023 | 15.40 | 15.61 | 14.81 | 14.88 | 10,057,333 | -0.69(-4.43%) |
Jun 27, 2023 | 15.15 | 15.63 | 15.05 | 15.57 | 5,878,720 | +0.64(+4.29%) |
Jun 26, 2023 | 15.35 | 15.54 | 14.84 | 14.93 | 6,112,887 | -0.52(-3.37%) |
Jun 23, 2023 | 15.00 | 15.52 | 14.72 | 15.45 | 8,830,226 | +0.21(+1.38%) |
Jun 22, 2023 | 15.11 | 15.63 | 14.94 | 15.24 | 5,059,381 | +0.13(+0.86%) |
Jun 21, 2023 | 15.09 | 15.34 | 14.54 | 15.11 | 7,612,555 | -0.16(-1.05%) |
Jun 20, 2023 | 15.97 | 16.25 | 15.23 | 15.27 | 6,874,378 | -0.82(-5.10%) |
Jun 16, 2023 | 17.26 | 17.27 | 16.01 | 16.09 | 16,471,535 | -0.56(-3.36%) |