Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.39 | 18.50 | 17.67 | 17.70 | 415,002 | -0.72(-3.91%) |
Aug 30, 2023 | 18.24 | 18.48 | 18.09 | 18.42 | 242,296 | +0.03(+0.16%) |
Aug 29, 2023 | 18.41 | 19.04 | 18.35 | 18.39 | 336,294 | -0.02(-0.11%) |
Aug 28, 2023 | 18.23 | 18.52 | 18.01 | 18.41 | 222,870 | +0.26(+1.43%) |
Aug 25, 2023 | 17.94 | 18.21 | 17.53 | 18.15 | 267,788 | +0.25(+1.40%) |
Aug 24, 2023 | 17.96 | 18.00 | 17.51 | 17.90 | 289,717 | -0.08(-0.44%) |
Aug 23, 2023 | 18.03 | 18.38 | 17.85 | 17.98 | 250,024 | -0.03(-0.17%) |
Aug 22, 2023 | 18.19 | 18.53 | 17.79 | 18.01 | 389,266 | -0.12(-0.66%) |
Aug 21, 2023 | 17.65 | 18.50 | 17.23 | 18.13 | 322,189 | +0.48(+2.72%) |
Aug 18, 2023 | 17.48 | 17.99 | 17.29 | 17.65 | 439,458 | -0.04(-0.23%) |
Aug 17, 2023 | 18.10 | 18.23 | 17.60 | 17.69 | 269,821 | -0.31(-1.72%) |
Aug 16, 2023 | 17.97 | 18.38 | 17.52 | 18.00 | 357,322 | -0.03(-0.17%) |
Aug 15, 2023 | 18.18 | 18.55 | 17.88 | 18.03 | 230,643 | -0.21(-1.15%) |
Aug 14, 2023 | 17.68 | 18.34 | 17.18 | 18.24 | 268,917 | +0.34(+1.90%) |
Aug 11, 2023 | 17.83 | 18.17 | 17.80 | 17.90 | 179,680 | -0.07(-0.39%) |
Aug 10, 2023 | 18.14 | 18.44 | 17.92 | 17.97 | 227,687 | -0.13(-0.72%) |
Aug 09, 2023 | 17.87 | 18.51 | 17.84 | 18.10 | 322,077 | +0.25(+1.40%) |
Aug 08, 2023 | 17.67 | 17.87 | 17.34 | 17.85 | 354,578 | +0.30(+1.71%) |
Aug 07, 2023 | 17.84 | 18.13 | 17.26 | 17.55 | 419,391 | -0.15(-0.85%) |
Aug 04, 2023 | 17.51 | 18.23 | 17.43 | 17.70 | 407,276 | +0.22(+1.26%) |
Aug 03, 2023 | 17.54 | 19.34 | 17.33 | 17.48 | 797,422 | -1.42(-7.51%) |
Aug 02, 2023 | 19.05 | 19.36 | 18.83 | 18.90 | 377,372 | -0.25(-1.31%) |
Aug 01, 2023 | 19.32 | 19.78 | 18.75 | 19.15 | 447,934 | +0.15(+0.79%) |
Jul 31, 2023 | 18.89 | 19.23 | 18.71 | 19.00 | 281,439 | +0.19(+1.01%) |
Jul 28, 2023 | 18.27 | 18.89 | 18.17 | 18.81 | 270,336 | +0.80(+4.44%) |
Jul 27, 2023 | 18.28 | 18.33 | 17.86 | 18.01 | 217,283 | -0.18(-0.99%) |
Jul 26, 2023 | 17.69 | 18.22 | 17.55 | 18.19 | 258,890 | +0.46(+2.59%) |
Jul 25, 2023 | 17.95 | 18.15 | 17.70 | 17.73 | 215,120 | -0.32(-1.77%) |
Jul 24, 2023 | 18.21 | 18.35 | 17.76 | 18.05 | 245,525 | -0.22(-1.20%) |
Jul 21, 2023 | 18.24 | 18.37 | 17.85 | 18.27 | 201,268 | +0.24(+1.33%) |
Jul 20, 2023 | 18.15 | 18.28 | 17.67 | 18.03 | 243,975 | -0.30(-1.64%) |
Jul 19, 2023 | 18.47 | 19.03 | 18.30 | 18.33 | 239,417 | +0.01(+0.05%) |
Jul 18, 2023 | 18.59 | 18.97 | 18.26 | 18.32 | 240,469 | -0.29(-1.56%) |
Jul 17, 2023 | 18.84 | 19.40 | 18.59 | 18.61 | 194,821 | -0.25(-1.33%) |
Jul 14, 2023 | 19.14 | 19.14 | 18.55 | 18.86 | 240,364 | -0.21(-1.10%) |
Jul 13, 2023 | 19.38 | 19.38 | 18.88 | 19.07 | 382,708 | -0.24(-1.24%) |
Jul 12, 2023 | 20.23 | 20.23 | 19.20 | 19.31 | 345,117 | -0.52(-2.62%) |
Jul 11, 2023 | 19.88 | 20.38 | 19.33 | 19.83 | 559,670 | +0.09(+0.46%) |
Jul 10, 2023 | 19.40 | 20.31 | 19.35 | 19.74 | 665,163 | +0.27(+1.39%) |
Jul 07, 2023 | 19.50 | 19.97 | 19.01 | 19.47 | 262,770 | +0.05(+0.26%) |
Jul 06, 2023 | 18.82 | 19.50 | 18.45 | 19.42 | 302,411 | +0.24(+1.25%) |
Jul 05, 2023 | 20.06 | 20.06 | 18.70 | 19.18 | 337,683 | -0.81(-4.05%) |
Jul 03, 2023 | 19.83 | 20.14 | 19.71 | 19.99 | 151,928 | +0.00(+0.00%) |
Jun 30, 2023 | 20.12 | 20.30 | 19.65 | 19.99 | 453,180 | +0.16(+0.81%) |
Jun 29, 2023 | 20.34 | 20.49 | 19.70 | 19.83 | 375,045 | -0.56(-2.75%) |
Jun 28, 2023 | 19.79 | 20.76 | 19.48 | 20.39 | 525,294 | +0.70(+3.56%) |
Jun 27, 2023 | 18.47 | 19.83 | 18.23 | 19.69 | 350,976 | +1.27(+6.89%) |
Jun 26, 2023 | 18.87 | 18.95 | 18.40 | 18.42 | 333,103 | -0.48(-2.54%) |
Jun 23, 2023 | 19.06 | 19.44 | 18.62 | 18.90 | 395,457 | -0.42(-2.17%) |
Jun 22, 2023 | 19.16 | 19.75 | 18.81 | 19.32 | 366,291 | -0.01(-0.05%) |
Jun 21, 2023 | 20.28 | 20.32 | 18.89 | 19.33 | 346,454 | -0.95(-4.68%) |
Jun 20, 2023 | 19.88 | 20.67 | 19.64 | 20.28 | 517,207 | +0.40(+2.01%) |
Jun 16, 2023 | 20.03 | 20.07 | 19.20 | 19.88 | 1,391,536 | +0.23(+1.17%) |
Jun 15, 2023 | 19.51 | 19.76 | 18.75 | 19.65 | 523,180 | -0.04(-0.20%) |
Jun 14, 2023 | 20.23 | 20.27 | 19.49 | 19.69 | 363,630 | -0.54(-2.67%) |
Jun 13, 2023 | 20.01 | 20.42 | 19.77 | 20.23 | 372,698 | +0.30(+1.51%) |
Jun 12, 2023 | 20.18 | 20.79 | 19.81 | 19.93 | 279,028 | -0.17(-0.85%) |
Jun 09, 2023 | 20.26 | 20.46 | 19.80 | 20.10 | 274,095 | -0.14(-0.69%) |
Jun 08, 2023 | 20.26 | 20.40 | 19.32 | 20.24 | 398,698 | -0.10(-0.49%) |
Jun 07, 2023 | 20.17 | 20.52 | 19.56 | 20.34 | 251,096 | +0.24(+1.19%) |
Jun 06, 2023 | 19.21 | 20.30 | 19.19 | 20.10 | 288,444 | +0.88(+4.58%) |
Jun 05, 2023 | 19.58 | 20.23 | 19.17 | 19.22 | 331,002 | -0.50(-2.54%) |
Jun 02, 2023 | 19.56 | 19.77 | 18.66 | 19.72 | 339,328 | +1.16(+6.25%) |