Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.32 | 16.50 | 16.10 | 16.10 | 907,331 | -0.26(-1.62%) |
Aug 30, 2023 | 15.87 | 16.41 | 15.74 | 16.37 | 595,096 | +0.44(+2.77%) |
Aug 29, 2023 | 15.48 | 15.93 | 15.46 | 15.92 | 917,021 | +0.34(+2.16%) |
Aug 28, 2023 | 15.83 | 16.01 | 15.48 | 15.59 | 726,134 | -0.12(-0.77%) |
Aug 25, 2023 | 16.20 | 16.37 | 15.64 | 15.71 | 1,130,180 | -0.34(-2.10%) |
Aug 24, 2023 | 16.56 | 16.69 | 15.92 | 16.04 | 989,924 | -0.61(-3.66%) |
Aug 23, 2023 | 15.44 | 16.74 | 14.99 | 16.65 | 1,766,811 | +1.05(+6.73%) |
Aug 22, 2023 | 16.37 | 16.62 | 15.45 | 15.60 | 3,121,127 | -1.05(-6.30%) |
Aug 21, 2023 | 17.75 | 18.01 | 16.27 | 16.65 | 2,958,360 | -1.15(-6.48%) |
Aug 18, 2023 | 17.33 | 18.18 | 17.29 | 17.81 | 887,670 | +0.06(+0.32%) |
Aug 17, 2023 | 17.64 | 17.99 | 17.20 | 17.75 | 1,605,659 | +0.00(+0.00%) |
Aug 16, 2023 | 18.20 | 18.55 | 17.66 | 17.75 | 1,715,676 | -0.45(-2.49%) |
Aug 15, 2023 | 18.64 | 18.64 | 18.14 | 18.20 | 1,482,616 | -0.32(-1.74%) |
Aug 14, 2023 | 19.06 | 19.11 | 18.47 | 18.53 | 1,402,727 | -0.53(-2.78%) |
Aug 11, 2023 | 18.95 | 19.67 | 18.80 | 19.06 | 1,457,497 | +0.11(+0.57%) |
Aug 10, 2023 | 18.33 | 18.98 | 18.27 | 18.95 | 1,400,255 | +0.74(+4.04%) |
Aug 09, 2023 | 17.95 | 18.52 | 17.87 | 18.21 | 1,456,866 | +0.18(+0.98%) |
Aug 08, 2023 | 17.89 | 18.13 | 17.30 | 18.04 | 2,332,171 | -0.11(-0.59%) |
Aug 07, 2023 | 18.40 | 18.42 | 17.33 | 18.14 | 5,581,424 | -1.10(-5.70%) |
Aug 04, 2023 | 16.49 | 19.74 | 15.75 | 19.24 | 14,772,345 | -5.82(-23.23%) |
Aug 03, 2023 | 25.76 | 25.87 | 24.94 | 25.06 | 986,886 | -0.47(-1.83%) |
Aug 02, 2023 | 25.89 | 26.02 | 25.32 | 25.53 | 616,972 | -0.35(-1.36%) |
Aug 01, 2023 | 26.41 | 26.52 | 25.81 | 25.88 | 760,666 | -0.71(-2.65%) |
Jul 31, 2023 | 25.92 | 26.59 | 25.47 | 26.59 | 990,759 | +0.77(+2.97%) |
Jul 28, 2023 | 25.30 | 26.23 | 25.30 | 25.82 | 1,070,167 | +0.63(+2.50%) |
Jul 27, 2023 | 25.57 | 25.69 | 25.01 | 25.19 | 769,119 | -0.14(-0.54%) |
Jul 26, 2023 | 25.30 | 25.51 | 25.01 | 25.33 | 939,440 | +0.15(+0.58%) |
Jul 25, 2023 | 24.56 | 25.38 | 24.55 | 25.18 | 702,812 | +0.20(+0.80%) |
Jul 24, 2023 | 24.08 | 25.16 | 23.92 | 24.98 | 886,871 | +0.99(+4.12%) |
Jul 21, 2023 | 23.40 | 24.09 | 22.91 | 23.99 | 1,038,181 | +0.57(+2.42%) |
Jul 20, 2023 | 23.92 | 24.14 | 23.23 | 23.43 | 1,201,593 | -0.64(-2.65%) |
Jul 19, 2023 | 24.59 | 24.71 | 24.02 | 24.06 | 888,995 | -0.55(-2.24%) |
Jul 18, 2023 | 24.92 | 25.32 | 24.25 | 24.61 | 1,166,722 | -0.45(-1.80%) |
Jul 17, 2023 | 25.12 | 25.22 | 24.55 | 25.07 | 973,421 | -0.04(-0.15%) |
Jul 14, 2023 | 25.50 | 25.53 | 24.47 | 25.11 | 827,609 | -0.08(-0.30%) |
Jul 13, 2023 | 25.17 | 25.70 | 24.93 | 25.18 | 967,811 | +0.15(+0.58%) |
Jul 12, 2023 | 26.88 | 26.88 | 24.78 | 25.04 | 2,488,238 | -1.34(-5.09%) |
Jul 11, 2023 | 27.11 | 27.61 | 25.88 | 26.38 | 4,443,435 | -0.22(-0.84%) |
Jul 10, 2023 | 24.39 | 27.07 | 24.15 | 26.60 | 9,517,348 | +4.47(+20.20%) |
Jul 07, 2023 | 22.48 | 22.52 | 22.05 | 22.13 | 679,634 | -0.20(-0.91%) |
Jul 06, 2023 | 22.50 | 22.50 | 21.85 | 22.33 | 583,642 | +0.06(+0.26%) |
Jul 05, 2023 | 22.13 | 22.61 | 22.06 | 22.28 | 876,008 | +0.05(+0.21%) |
Jul 03, 2023 | 22.37 | 22.65 | 22.13 | 22.23 | 810,903 | -0.03(-0.14%) |
Jun 30, 2023 | 21.85 | 22.30 | 21.79 | 22.26 | 987,298 | +0.54(+2.47%) |
Jun 29, 2023 | 21.39 | 21.89 | 21.04 | 21.72 | 992,553 | +0.48(+2.27%) |
Jun 28, 2023 | 20.60 | 21.41 | 20.51 | 21.24 | 959,026 | +0.64(+3.13%) |
Jun 27, 2023 | 20.37 | 20.70 | 20.17 | 20.60 | 787,296 | +0.15(+0.71%) |
Jun 26, 2023 | 20.96 | 20.96 | 19.94 | 20.45 | 1,117,260 | -0.58(-2.77%) |
Jun 23, 2023 | 20.51 | 21.12 | 20.33 | 21.03 | 892,800 | +0.44(+2.12%) |
Jun 22, 2023 | 20.90 | 21.00 | 20.35 | 20.60 | 792,629 | -0.36(-1.72%) |
Jun 21, 2023 | 21.78 | 22.05 | 20.90 | 20.96 | 1,139,143 | -0.82(-3.77%) |
Jun 20, 2023 | 21.36 | 21.82 | 20.44 | 21.78 | 1,786,229 | +0.35(+1.65%) |
Jun 16, 2023 | 22.11 | 22.11 | 20.48 | 21.42 | 4,034,284 | -0.52(-2.38%) |