Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.74 | 19.00 | 18.63 | 18.97 | 26,320 | +0.37(+1.99%) |
Aug 30, 2023 | 18.52 | 18.65 | 18.50 | 18.60 | 20,153 | +0.06(+0.31%) |
Aug 29, 2023 | 18.19 | 18.58 | 18.19 | 18.54 | 20,078 | +0.28(+1.54%) |
Aug 28, 2023 | 18.30 | 18.58 | 18.20 | 18.26 | 16,257 | +0.12(+0.64%) |
Aug 25, 2023 | 17.99 | 18.42 | 17.99 | 18.15 | 16,639 | +0.17(+0.92%) |
Aug 24, 2023 | 17.92 | 18.39 | 17.84 | 17.98 | 24,377 | -0.06(-0.32%) |
Aug 23, 2023 | 17.91 | 18.10 | 17.83 | 18.04 | 18,180 | +0.24(+1.37%) |
Aug 22, 2023 | 18.11 | 18.11 | 17.76 | 17.80 | 16,723 | -0.21(-1.19%) |
Aug 21, 2023 | 18.33 | 18.33 | 17.99 | 18.01 | 9,382 | -0.30(-1.65%) |
Aug 18, 2023 | 18.14 | 18.40 | 18.14 | 18.31 | 18,191 | -0.02(-0.11%) |
Aug 17, 2023 | 18.01 | 18.38 | 18.01 | 18.33 | 18,135 | +0.42(+2.34%) |
Aug 16, 2023 | 18.24 | 18.33 | 17.87 | 17.91 | 23,607 | -0.36(-1.97%) |
Aug 15, 2023 | 18.49 | 18.49 | 18.17 | 18.27 | 31,859 | -0.44(-2.34%) |
Aug 14, 2023 | 18.51 | 18.85 | 18.48 | 18.71 | 23,044 | -0.05(-0.26%) |
Aug 11, 2023 | 18.93 | 18.93 | 18.34 | 18.76 | 42,729 | -0.25(-1.33%) |
Aug 10, 2023 | 19.18 | 19.29 | 18.50 | 19.01 | 94,651 | -0.17(-0.86%) |
Aug 09, 2023 | 19.72 | 19.72 | 19.17 | 19.18 | 18,662 | -0.53(-2.67%) |
Aug 08, 2023 | 19.48 | 19.70 | 19.28 | 19.70 | 16,552 | -0.01(-0.05%) |
Aug 07, 2023 | 19.28 | 19.79 | 19.28 | 19.71 | 21,714 | +0.46(+2.37%) |
Aug 04, 2023 | 19.14 | 19.47 | 19.08 | 19.25 | 28,386 | +0.17(+0.87%) |
Aug 03, 2023 | 19.18 | 19.36 | 19.01 | 19.09 | 24,825 | -0.14(-0.71%) |
Aug 02, 2023 | 19.19 | 19.54 | 19.13 | 19.23 | 31,840 | -0.17(-0.85%) |
Aug 01, 2023 | 19.25 | 19.43 | 18.86 | 19.39 | 24,590 | +0.15(+0.76%) |
Jul 31, 2023 | 19.25 | 19.35 | 19.07 | 19.25 | 20,595 | +0.03(+0.15%) |
Jul 28, 2023 | 19.27 | 19.60 | 19.02 | 19.22 | 22,050 | +0.16(+0.82%) |
Jul 27, 2023 | 19.21 | 19.87 | 18.85 | 19.06 | 82,859 | +0.16(+0.82%) |
Jul 26, 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 49,915 | +0.19(+1.04%) |
Jul 25, 2023 | 18.68 | 18.86 | 18.20 | 18.71 | 68,023 | -0.03(-0.16%) |
Jul 24, 2023 | 18.10 | 18.87 | 18.10 | 18.74 | 23,317 | +0.61(+3.38%) |
Jul 21, 2023 | 18.72 | 18.72 | 18.12 | 18.13 | 25,834 | -0.59(-3.17%) |
Jul 20, 2023 | 18.49 | 18.77 | 18.43 | 18.72 | 30,101 | +0.14(+0.73%) |
Jul 19, 2023 | 18.42 | 18.64 | 18.39 | 18.58 | 32,591 | +0.22(+1.22%) |
Jul 18, 2023 | 18.01 | 18.56 | 18.00 | 18.36 | 31,876 | +0.29(+1.62%) |
Jul 17, 2023 | 17.91 | 18.23 | 17.91 | 18.07 | 38,495 | +0.19(+1.09%) |
Jul 14, 2023 | 17.93 | 17.98 | 17.62 | 17.87 | 39,021 | -0.03(-0.16%) |
Jul 13, 2023 | 17.94 | 18.05 | 17.79 | 17.90 | 49,079 | +0.09(+0.49%) |
Jul 12, 2023 | 17.46 | 18.07 | 17.46 | 17.81 | 45,401 | +0.69(+4.03%) |
Jul 11, 2023 | 17.27 | 17.33 | 16.96 | 17.12 | 27,046 | -0.03(-0.17%) |
Jul 10, 2023 | 17.25 | 17.48 | 17.06 | 17.15 | 47,106 | -0.19(-1.12%) |
Jul 07, 2023 | 16.98 | 17.60 | 16.98 | 17.35 | 89,090 | +0.47(+2.77%) |
Jul 06, 2023 | 17.31 | 17.31 | 16.64 | 16.88 | 36,866 | -0.51(-2.91%) |
Jul 05, 2023 | 17.74 | 17.80 | 17.36 | 17.39 | 34,056 | -0.57(-3.20%) |
Jul 03, 2023 | 17.44 | 17.96 | 17.44 | 17.96 | 21,593 | +0.47(+2.67%) |
Jun 30, 2023 | 18.16 | 18.16 | 17.47 | 17.49 | 30,743 | -0.48(-2.65%) |
Jun 29, 2023 | 17.87 | 18.17 | 17.87 | 17.97 | 32,651 | +0.19(+1.09%) |
Jun 28, 2023 | 17.71 | 17.94 | 17.52 | 17.78 | 37,027 | -0.01(-0.05%) |
Jun 27, 2023 | 17.81 | 18.01 | 17.72 | 17.79 | 42,653 | -0.05(-0.27%) |
Jun 26, 2023 | 17.43 | 18.08 | 17.43 | 17.83 | 69,862 | +0.34(+1.95%) |
Jun 23, 2023 | 17.55 | 17.81 | 17.19 | 17.49 | 416,047 | -0.28(-1.59%) |
Jun 22, 2023 | 17.62 | 17.88 | 17.43 | 17.78 | 35,260 | -0.21(-1.19%) |
Jun 21, 2023 | 18.13 | 18.23 | 17.90 | 17.99 | 46,920 | -0.09(-0.48%) |
Jun 20, 2023 | 18.59 | 18.68 | 17.82 | 18.08 | 54,548 | -0.75(-3.98%) |
Jun 16, 2023 | 17.81 | 18.91 | 17.56 | 18.83 | 322,986 | +1.01(+5.68%) |
Jun 15, 2023 | 17.27 | 17.85 | 17.27 | 17.81 | 64,210 | +0.45(+2.58%) |
Jun 14, 2023 | 17.82 | 17.99 | 17.18 | 17.37 | 37,415 | -0.30(-1.71%) |
Jun 13, 2023 | 17.53 | 17.81 | 17.52 | 17.67 | 54,462 | +0.14(+0.82%) |
Jun 12, 2023 | 17.65 | 18.00 | 17.52 | 17.52 | 37,546 | -0.23(-1.30%) |
Jun 09, 2023 | 17.95 | 18.03 | 17.63 | 17.76 | 25,195 | -0.18(-1.02%) |
Jun 08, 2023 | 18.24 | 18.24 | 17.51 | 17.94 | 34,508 | -0.39(-2.15%) |
Jun 07, 2023 | 17.77 | 18.57 | 17.75 | 18.33 | 81,964 | +0.60(+3.37%) |
Jun 06, 2023 | 16.76 | 17.77 | 16.76 | 17.74 | 76,888 | +1.12(+6.72%) |
Jun 05, 2023 | 17.10 | 17.10 | 16.58 | 16.62 | 42,121 | -0.56(-3.25%) |
Jun 02, 2023 | 16.30 | 17.28 | 16.30 | 17.18 | 65,034 | +1.08(+6.70%) |