Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.55 | 16.55 | 16.40 | 16.45 | 20,641 | +0.04(+0.24%) |
Aug 30, 2023 | 16.37 | 16.42 | 16.31 | 16.42 | 19,486 | -0.04(-0.24%) |
Aug 29, 2023 | 16.33 | 16.46 | 16.27 | 16.45 | 15,683 | +0.11(+0.68%) |
Aug 28, 2023 | 16.58 | 16.71 | 16.30 | 16.34 | 27,366 | -0.11(-0.68%) |
Aug 25, 2023 | 15.75 | 16.73 | 15.75 | 16.45 | 15,271 | -0.34(-2.02%) |
Aug 24, 2023 | 16.48 | 16.80 | 16.42 | 16.79 | 26,011 | +0.16(+0.99%) |
Aug 23, 2023 | 16.43 | 16.63 | 16.36 | 16.63 | 27,114 | +0.22(+1.36%) |
Aug 22, 2023 | 16.96 | 17.07 | 16.32 | 16.41 | 54,418 | -0.44(-2.59%) |
Aug 21, 2023 | 17.10 | 17.10 | 16.79 | 16.84 | 29,813 | -0.23(-1.36%) |
Aug 18, 2023 | 17.01 | 17.53 | 17.00 | 17.07 | 21,244 | -0.03(-0.17%) |
Aug 17, 2023 | 17.19 | 17.26 | 17.07 | 17.10 | 14,813 | +0.01(+0.06%) |
Aug 16, 2023 | 16.99 | 17.18 | 16.95 | 17.09 | 22,708 | +0.00(+0.00%) |
Aug 15, 2023 | 17.26 | 17.26 | 16.96 | 17.09 | 15,378 | -0.29(-1.67%) |
Aug 14, 2023 | 17.67 | 17.67 | 17.29 | 17.38 | 11,403 | -0.29(-1.64%) |
Aug 11, 2023 | 17.50 | 17.69 | 17.50 | 17.67 | 38,628 | +0.03(+0.16%) |
Aug 10, 2023 | 17.86 | 17.88 | 17.42 | 17.65 | 18,851 | -0.15(-0.87%) |
Aug 09, 2023 | 18.06 | 18.19 | 17.79 | 17.80 | 24,177 | -0.41(-2.23%) |
Aug 08, 2023 | 17.80 | 18.21 | 17.79 | 18.21 | 15,138 | +0.16(+0.91%) |
Aug 07, 2023 | 17.75 | 18.11 | 17.75 | 18.04 | 12,515 | +0.30(+1.69%) |
Aug 04, 2023 | 17.82 | 18.05 | 17.73 | 17.74 | 16,242 | +0.03(+0.16%) |
Aug 03, 2023 | 17.52 | 17.80 | 17.43 | 17.71 | 25,028 | +0.24(+1.37%) |
Aug 02, 2023 | 17.42 | 17.56 | 17.20 | 17.47 | 56,740 | -0.06(-0.33%) |
Aug 01, 2023 | 17.52 | 17.61 | 17.07 | 17.53 | 30,896 | +0.02(+0.11%) |
Jul 31, 2023 | 18.23 | 18.24 | 17.51 | 17.51 | 37,790 | -0.73(-4.00%) |
Jul 28, 2023 | 18.58 | 18.63 | 17.98 | 18.24 | 30,899 | -0.44(-2.36%) |
Jul 27, 2023 | 18.61 | 18.94 | 18.48 | 18.68 | 22,538 | -0.24(-1.27%) |
Jul 26, 2023 | 18.25 | 19.01 | 18.25 | 18.92 | 32,487 | +0.83(+4.56%) |
Jul 25, 2023 | 18.21 | 18.35 | 18.02 | 18.10 | 13,320 | -0.12(-0.63%) |
Jul 24, 2023 | 18.28 | 18.46 | 18.11 | 18.21 | 36,321 | +0.14(+0.80%) |
Jul 21, 2023 | 18.01 | 18.10 | 17.73 | 18.07 | 41,110 | +0.08(+0.43%) |
Jul 20, 2023 | 17.69 | 18.03 | 17.46 | 17.99 | 18,394 | +0.17(+0.97%) |
Jul 19, 2023 | 17.43 | 17.82 | 17.40 | 17.82 | 23,172 | +0.38(+2.20%) |
Jul 18, 2023 | 16.81 | 17.53 | 16.81 | 17.43 | 17,155 | +0.62(+3.71%) |
Jul 17, 2023 | 16.36 | 16.91 | 16.23 | 16.81 | 23,291 | +0.59(+3.61%) |
Jul 14, 2023 | 16.64 | 16.64 | 16.18 | 16.23 | 15,843 | -0.36(-2.14%) |
Jul 13, 2023 | 16.51 | 16.71 | 16.45 | 16.58 | 10,801 | +0.03(+0.17%) |
Jul 12, 2023 | 16.85 | 16.90 | 16.45 | 16.55 | 20,248 | +0.01(+0.06%) |
Jul 11, 2023 | 16.22 | 16.63 | 16.22 | 16.54 | 23,297 | +0.32(+1.95%) |
Jul 10, 2023 | 16.37 | 16.70 | 16.16 | 16.23 | 16,338 | -0.14(-0.88%) |
Jul 07, 2023 | 16.20 | 16.49 | 16.10 | 16.37 | 67,018 | +0.29(+1.79%) |
Jul 06, 2023 | 16.48 | 16.48 | 15.95 | 16.08 | 50,497 | -0.58(-3.46%) |
Jul 05, 2023 | 16.71 | 16.79 | 16.61 | 16.66 | 61,738 | -0.06(-0.34%) |
Jul 03, 2023 | 16.69 | 16.74 | 16.56 | 16.71 | 14,339 | +0.01(+0.06%) |
Jun 30, 2023 | 16.79 | 17.91 | 16.43 | 16.71 | 32,367 | +0.00(+0.00%) |
Jun 29, 2023 | 16.50 | 16.75 | 16.18 | 16.71 | 20,639 | +0.42(+2.59%) |
Jun 28, 2023 | 16.18 | 16.43 | 16.06 | 16.28 | 20,189 | -0.01(-0.06%) |
Jun 27, 2023 | 16.42 | 16.44 | 16.09 | 16.29 | 54,197 | -0.03(-0.18%) |
Jun 26, 2023 | 16.37 | 16.47 | 16.07 | 16.32 | 39,431 | -0.18(-1.11%) |
Jun 23, 2023 | 16.04 | 16.65 | 15.83 | 16.50 | 138,171 | +0.36(+2.26%) |
Jun 22, 2023 | 15.79 | 16.26 | 15.79 | 16.14 | 24,703 | +0.04(+0.24%) |
Jun 21, 2023 | 16.25 | 16.25 | 16.05 | 16.10 | 25,087 | -0.15(-0.95%) |
Jun 20, 2023 | 16.29 | 16.56 | 15.87 | 16.25 | 16,335 | -0.12(-0.76%) |
Jun 16, 2023 | 16.56 | 16.56 | 16.22 | 16.38 | 51,335 | -0.02(-0.12%) |
Jun 15, 2023 | 15.77 | 16.40 | 15.77 | 16.40 | 21,766 | +0.51(+3.20%) |
Jun 14, 2023 | 16.23 | 16.23 | 15.84 | 15.89 | 19,505 | -0.35(-2.13%) |
Jun 13, 2023 | 15.70 | 16.30 | 15.58 | 16.23 | 28,575 | +0.62(+4.00%) |
Jun 12, 2023 | 15.92 | 16.00 | 15.44 | 15.61 | 33,318 | -0.29(-1.81%) |
Jun 09, 2023 | 15.90 | 15.95 | 15.63 | 15.90 | 20,720 | -0.08(-0.48%) |
Jun 08, 2023 | 15.95 | 15.98 | 15.53 | 15.98 | 27,109 | +0.06(+0.36%) |
Jun 07, 2023 | 15.14 | 16.31 | 14.96 | 15.92 | 71,864 | +0.96(+6.42%) |
Jun 06, 2023 | 14.99 | 15.50 | 14.83 | 14.96 | 79,883 | -0.05(-0.32%) |
Jun 05, 2023 | 15.07 | 15.36 | 14.66 | 15.01 | 40,847 | -0.15(-1.01%) |
Jun 02, 2023 | 14.53 | 15.23 | 14.53 | 15.16 | 44,127 | +0.98(+6.91%) |