Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.31 | 18.42 | 18.16 | 18.24 | 910,340 | +0.06(+0.32%) |
Aug 30, 2023 | 18.28 | 18.35 | 18.16 | 18.18 | 577,844 | -0.12(-0.63%) |
Aug 29, 2023 | 18.38 | 18.46 | 18.29 | 18.29 | 575,119 | -0.03(-0.16%) |
Aug 28, 2023 | 18.11 | 18.38 | 18.11 | 18.32 | 549,641 | +0.20(+1.11%) |
Aug 25, 2023 | 18.10 | 18.25 | 18.00 | 18.12 | 421,625 | +0.03(+0.16%) |
Aug 24, 2023 | 18.06 | 18.36 | 18.03 | 18.09 | 560,223 | +0.03(+0.16%) |
Aug 23, 2023 | 17.79 | 18.12 | 17.79 | 18.06 | 482,099 | +0.22(+1.24%) |
Aug 22, 2023 | 18.18 | 18.20 | 17.82 | 17.84 | 439,675 | -0.27(-1.49%) |
Aug 21, 2023 | 18.19 | 18.21 | 18.00 | 18.11 | 406,276 | -0.10(-0.53%) |
Aug 18, 2023 | 18.38 | 18.49 | 18.20 | 18.21 | 800,183 | -0.29(-1.56%) |
Aug 17, 2023 | 18.17 | 18.66 | 18.17 | 18.50 | 1,189,949 | +0.38(+2.12%) |
Aug 16, 2023 | 17.96 | 18.14 | 17.92 | 18.11 | 1,022,816 | +0.11(+0.59%) |
Aug 15, 2023 | 18.05 | 18.08 | 17.83 | 18.01 | 707,347 | -0.14(-0.79%) |
Aug 14, 2023 | 18.01 | 18.22 | 17.90 | 18.15 | 679,332 | +0.10(+0.53%) |
Aug 11, 2023 | 18.05 | 18.25 | 18.03 | 18.05 | 564,604 | -0.07(-0.37%) |
Aug 10, 2023 | 17.98 | 18.15 | 17.96 | 18.12 | 607,609 | +0.25(+1.40%) |
Aug 09, 2023 | 18.07 | 18.16 | 17.83 | 17.87 | 814,245 | -0.27(-1.48%) |
Aug 08, 2023 | 18.26 | 18.26 | 18.03 | 18.14 | 610,018 | -0.30(-1.62%) |
Aug 07, 2023 | 18.18 | 18.58 | 18.17 | 18.44 | 1,016,168 | +0.27(+1.48%) |
Aug 04, 2023 | 17.64 | 18.30 | 17.64 | 18.17 | 934,118 | +0.54(+3.05%) |
Aug 03, 2023 | 17.40 | 17.64 | 17.21 | 17.63 | 684,988 | +0.13(+0.77%) |
Aug 02, 2023 | 17.49 | 17.57 | 17.33 | 17.50 | 736,842 | -0.14(-0.82%) |
Aug 01, 2023 | 17.85 | 17.94 | 17.54 | 17.64 | 863,102 | -0.19(-1.08%) |
Jul 31, 2023 | 18.10 | 18.19 | 17.70 | 17.83 | 1,140,962 | -0.33(-1.80%) |
Jul 28, 2023 | 18.05 | 18.35 | 18.04 | 18.16 | 1,180,826 | +0.26(+1.45%) |
Jul 27, 2023 | 17.64 | 18.14 | 17.55 | 17.90 | 1,364,850 | -0.06(-0.32%) |
Jul 26, 2023 | 17.49 | 18.41 | 17.38 | 17.96 | 1,738,572 | +0.17(+0.97%) |
Jul 25, 2023 | 17.96 | 18.00 | 17.73 | 17.79 | 1,154,786 | -0.23(-1.28%) |
Jul 24, 2023 | 17.79 | 18.23 | 17.76 | 18.02 | 1,451,994 | +0.22(+1.24%) |
Jul 21, 2023 | 17.79 | 17.92 | 17.66 | 17.79 | 737,792 | +0.09(+0.49%) |
Jul 20, 2023 | 17.75 | 17.84 | 17.61 | 17.71 | 626,773 | -0.12(-0.65%) |
Jul 19, 2023 | 17.51 | 17.96 | 17.47 | 17.82 | 804,269 | +0.39(+2.26%) |
Jul 18, 2023 | 17.15 | 17.47 | 17.15 | 17.43 | 482,090 | +0.38(+2.26%) |
Jul 17, 2023 | 17.05 | 17.19 | 16.95 | 17.05 | 714,667 | -0.02(-0.11%) |
Jul 14, 2023 | 17.50 | 17.50 | 17.06 | 17.06 | 690,529 | -0.34(-1.93%) |
Jul 13, 2023 | 16.87 | 17.42 | 16.83 | 17.40 | 909,844 | +0.60(+3.54%) |
Jul 12, 2023 | 16.57 | 16.83 | 16.52 | 16.81 | 869,259 | +0.22(+1.33%) |
Jul 11, 2023 | 16.36 | 16.60 | 16.29 | 16.58 | 845,268 | +0.24(+1.47%) |
Jul 10, 2023 | 16.28 | 16.44 | 16.17 | 16.34 | 870,214 | +0.05(+0.29%) |
Jul 07, 2023 | 16.07 | 16.47 | 15.93 | 16.30 | 1,473,261 | +0.14(+0.89%) |
Jul 06, 2023 | 16.05 | 16.16 | 15.90 | 16.15 | 2,462,262 | +0.05(+0.30%) |
Jul 05, 2023 | 16.29 | 16.29 | 16.01 | 16.10 | 1,059,782 | -0.23(-1.41%) |
Jul 03, 2023 | 16.41 | 16.50 | 16.33 | 16.33 | 438,510 | -0.09(-0.53%) |
Jun 30, 2023 | 16.59 | 16.65 | 16.32 | 16.42 | 895,871 | -0.08(-0.47%) |
Jun 29, 2023 | 16.41 | 16.60 | 16.33 | 16.50 | 1,348,916 | +0.15(+0.94%) |
Jun 28, 2023 | 16.87 | 16.88 | 16.24 | 16.34 | 2,175,305 | -0.61(-3.63%) |
Jun 27, 2023 | 16.99 | 17.13 | 16.94 | 16.96 | 938,039 | -0.04(-0.23%) |
Jun 26, 2023 | 17.03 | 17.22 | 16.98 | 17.00 | 1,038,071 | -0.05(-0.28%) |
Jun 23, 2023 | 17.28 | 17.28 | 16.99 | 17.05 | 1,076,392 | -0.28(-1.61%) |
Jun 22, 2023 | 17.65 | 17.65 | 17.13 | 17.32 | 807,149 | -0.39(-2.22%) |
Jun 21, 2023 | 17.88 | 17.88 | 17.53 | 17.72 | 743,867 | -0.20(-1.13%) |
Jun 20, 2023 | 17.85 | 17.95 | 17.75 | 17.92 | 860,045 | +0.09(+0.49%) |
Jun 16, 2023 | 17.81 | 17.97 | 17.75 | 17.83 | 1,095,406 | -0.03(-0.16%) |
Jun 15, 2023 | 17.65 | 17.88 | 17.64 | 17.86 | 621,036 | +0.21(+1.20%) |
Jun 14, 2023 | 17.78 | 17.85 | 17.50 | 17.65 | 798,584 | -0.09(-0.49%) |
Jun 13, 2023 | 17.48 | 17.81 | 17.38 | 17.74 | 1,766,217 | +0.37(+2.10%) |
Jun 12, 2023 | 17.59 | 17.59 | 17.18 | 17.37 | 894,416 | -0.29(-1.63%) |
Jun 09, 2023 | 17.68 | 17.77 | 17.47 | 17.66 | 830,946 | -0.10(-0.54%) |
Jun 08, 2023 | 17.50 | 17.80 | 17.20 | 17.76 | 1,298,022 | +0.20(+1.15%) |
Jun 07, 2023 | 17.53 | 17.77 | 17.41 | 17.55 | 1,248,277 | +0.12(+0.72%) |
Jun 06, 2023 | 17.24 | 17.50 | 17.23 | 17.43 | 569,226 | +0.18(+1.06%) |
Jun 05, 2023 | 17.33 | 17.40 | 17.12 | 17.25 | 773,844 | -0.10(-0.55%) |
Jun 02, 2023 | 17.01 | 17.51 | 17.01 | 17.34 | 938,385 | +0.37(+2.21%) |