Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.22 | 16.79 | 16.22 | 16.46 | 7,932 | -0.06(-0.36%) |
Aug 30, 2023 | 16.73 | 16.73 | 16.52 | 16.52 | 2,609 | +0.00(+0.00%) |
Aug 29, 2023 | 16.36 | 16.74 | 16.31 | 16.52 | 3,883 | +0.26(+1.60%) |
Aug 28, 2023 | 16.40 | 16.59 | 16.25 | 16.26 | 5,190 | -0.14(-0.85%) |
Aug 25, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 6,571 | -0.05(-0.30%) |
Aug 24, 2023 | 16.49 | 16.62 | 16.45 | 16.45 | 6,001 | +0.00(+0.00%) |
Aug 23, 2023 | 16.78 | 16.80 | 16.27 | 16.45 | 3,918 | +0.04(+0.24%) |
Aug 22, 2023 | 16.40 | 16.54 | 16.25 | 16.41 | 7,385 | +0.16(+0.98%) |
Aug 21, 2023 | 16.26 | 16.50 | 16.22 | 16.25 | 7,087 | -0.05(-0.31%) |
Aug 18, 2023 | 16.27 | 16.54 | 16.24 | 16.30 | 8,240 | -0.04(-0.24%) |
Aug 17, 2023 | 16.69 | 16.69 | 16.34 | 16.34 | 12,385 | -0.39(-2.33%) |
Aug 16, 2023 | 16.79 | 16.79 | 16.60 | 16.73 | 3,568 | -0.07(-0.42%) |
Aug 15, 2023 | 16.89 | 16.97 | 16.67 | 16.80 | 5,585 | -0.24(-1.41%) |
Aug 14, 2023 | 16.72 | 17.05 | 16.72 | 17.04 | 6,190 | +0.23(+1.37%) |
Aug 11, 2023 | 16.75 | 16.85 | 16.65 | 16.81 | 6,420 | +0.01(+0.06%) |
Aug 10, 2023 | 16.80 | 16.87 | 16.63 | 16.80 | 7,304 | -0.06(-0.36%) |
Aug 09, 2023 | 17.01 | 17.01 | 16.76 | 16.86 | 5,040 | -0.15(-0.88%) |
Aug 08, 2023 | 17.01 | 17.18 | 16.82 | 17.01 | 11,359 | -0.10(-0.58%) |
Aug 07, 2023 | 16.95 | 17.25 | 16.91 | 17.11 | 7,126 | +0.16(+0.94%) |
Aug 04, 2023 | 16.90 | 17.10 | 16.89 | 16.95 | 5,934 | -0.03(-0.18%) |
Aug 03, 2023 | 17.16 | 17.18 | 16.77 | 16.98 | 5,441 | +0.07(+0.41%) |
Aug 02, 2023 | 16.67 | 17.05 | 16.67 | 16.91 | 11,050 | -0.02(-0.12%) |
Aug 01, 2023 | 17.05 | 17.12 | 16.91 | 16.93 | 8,795 | +0.05(+0.30%) |
Jul 31, 2023 | 17.02 | 17.18 | 16.88 | 16.88 | 11,866 | -0.13(-0.76%) |
Jul 28, 2023 | 16.94 | 17.01 | 16.91 | 17.01 | 5,158 | +0.01(+0.06%) |
Jul 27, 2023 | 17.10 | 17.19 | 16.92 | 17.00 | 5,470 | -0.16(-0.93%) |
Jul 26, 2023 | 17.06 | 17.17 | 17.03 | 17.16 | 5,489 | +0.14(+0.82%) |
Jul 25, 2023 | 17.23 | 17.25 | 16.96 | 17.02 | 17,901 | -0.08(-0.47%) |
Jul 24, 2023 | 17.29 | 17.40 | 17.10 | 17.10 | 6,025 | -0.24(-1.38%) |
Jul 21, 2023 | 17.14 | 17.49 | 17.14 | 17.34 | 17,722 | +0.06(+0.35%) |
Jul 20, 2023 | 17.25 | 17.28 | 17.25 | 17.28 | 2,446 | -0.19(-1.09%) |
Jul 19, 2023 | 16.98 | 17.50 | 16.90 | 17.47 | 17,211 | +0.56(+3.31%) |
Jul 18, 2023 | 16.60 | 16.91 | 16.44 | 16.91 | 11,873 | +0.39(+2.36%) |
Jul 17, 2023 | 16.60 | 16.91 | 16.40 | 16.52 | 9,752 | -0.10(-0.60%) |
Jul 14, 2023 | 16.73 | 16.80 | 16.62 | 16.62 | 6,314 | -0.22(-1.31%) |
Jul 13, 2023 | 16.93 | 16.99 | 16.76 | 16.84 | 2,725 | -0.02(-0.12%) |
Jul 12, 2023 | 16.92 | 16.99 | 16.70 | 16.86 | 3,568 | +0.06(+0.36%) |
Jul 11, 2023 | 16.90 | 16.95 | 16.80 | 16.80 | 11,926 | -0.03(-0.18%) |
Jul 10, 2023 | 17.15 | 17.15 | 16.83 | 16.83 | 10,857 | -0.28(-1.64%) |
Jul 07, 2023 | 17.16 | 17.18 | 16.86 | 17.11 | 6,147 | +0.01(+0.06%) |
Jul 06, 2023 | 16.93 | 17.14 | 16.90 | 17.10 | 6,401 | +0.16(+0.94%) |
Jul 05, 2023 | 17.18 | 17.19 | 16.90 | 16.94 | 7,628 | +0.01(+0.06%) |
Jul 03, 2023 | 17.13 | 17.13 | 16.93 | 16.93 | 2,961 | -0.17(-0.99%) |
Jun 30, 2023 | 16.91 | 17.10 | 16.86 | 17.10 | 4,747 | +0.22(+1.30%) |
Jun 29, 2023 | 16.95 | 17.00 | 16.85 | 16.88 | 3,674 | -0.02(-0.12%) |
Jun 28, 2023 | 16.90 | 16.96 | 16.90 | 16.90 | 2,388 | +0.01(+0.06%) |
Jun 27, 2023 | 17.00 | 17.01 | 16.83 | 16.89 | 5,719 | +0.03(+0.15%) |
Jun 26, 2023 | 16.95 | 17.03 | 16.83 | 16.86 | 2,988 | -0.05(-0.27%) |
Jun 23, 2023 | 17.09 | 17.09 | 16.90 | 16.91 | 9,304 | +0.08(+0.48%) |
Jun 22, 2023 | 17.01 | 17.01 | 16.82 | 16.83 | 4,425 | -0.07(-0.41%) |
Jun 21, 2023 | 17.17 | 17.20 | 16.82 | 16.90 | 6,870 | +0.03(+0.18%) |
Jun 20, 2023 | 17.01 | 17.10 | 16.81 | 16.87 | 6,244 | -0.02(-0.12%) |
Jun 16, 2023 | 17.51 | 17.51 | 16.89 | 16.89 | 12,015 | -0.47(-2.71%) |
Jun 15, 2023 | 17.58 | 17.63 | 17.36 | 17.36 | 5,376 | -0.24(-1.36%) |
Jun 14, 2023 | 18.04 | 18.04 | 17.60 | 17.60 | 11,521 | -0.34(-1.90%) |
Jun 13, 2023 | 18.00 | 18.04 | 17.94 | 17.94 | 7,366 | +0.04(+0.22%) |
Jun 12, 2023 | 17.80 | 18.20 | 17.80 | 17.90 | 31,219 | +0.24(+1.36%) |
Jun 09, 2023 | 17.53 | 17.80 | 17.50 | 17.66 | 6,711 | -0.10(-0.56%) |
Jun 08, 2023 | 17.30 | 17.76 | 17.13 | 17.76 | 9,249 | +0.46(+2.66%) |
Jun 07, 2023 | 17.20 | 17.30 | 17.00 | 17.30 | 16,174 | +0.27(+1.59%) |
Jun 06, 2023 | 17.18 | 17.29 | 17.03 | 17.03 | 6,161 | -0.26(-1.50%) |
Jun 05, 2023 | 16.92 | 17.35 | 16.84 | 17.29 | 11,293 | +0.46(+2.73%) |
Jun 02, 2023 | 17.14 | 17.14 | 16.77 | 16.83 | 6,357 | -0.17(-1.00%) |