Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.65 | 17.90 | 17.65 | 17.68 | 88,856 | +0.06(+0.34%) |
Aug 30, 2023 | 17.74 | 18.11 | 17.52 | 17.62 | 123,476 | -0.01(-0.06%) |
Aug 29, 2023 | 17.24 | 17.64 | 17.21 | 17.63 | 123,862 | +0.29(+1.67%) |
Aug 28, 2023 | 16.69 | 17.47 | 16.69 | 17.34 | 143,001 | +0.78(+4.71%) |
Aug 25, 2023 | 16.55 | 16.76 | 16.50 | 16.56 | 70,689 | +0.06(+0.36%) |
Aug 24, 2023 | 16.39 | 16.58 | 16.12 | 16.50 | 129,173 | -0.02(-0.12%) |
Aug 23, 2023 | 16.62 | 16.71 | 16.45 | 16.52 | 117,248 | -0.02(-0.12%) |
Aug 22, 2023 | 16.67 | 16.77 | 16.37 | 16.54 | 127,445 | -0.14(-0.84%) |
Aug 21, 2023 | 17.21 | 17.21 | 16.68 | 16.68 | 119,291 | -0.48(-2.80%) |
Aug 18, 2023 | 17.00 | 17.29 | 16.90 | 17.16 | 153,637 | +0.05(+0.29%) |
Aug 17, 2023 | 17.05 | 17.32 | 16.93 | 17.11 | 132,622 | +0.08(+0.47%) |
Aug 16, 2023 | 17.63 | 17.78 | 16.95 | 17.03 | 147,864 | -0.68(-3.84%) |
Aug 15, 2023 | 18.46 | 18.76 | 17.66 | 17.71 | 140,006 | -0.26(-1.45%) |
Aug 14, 2023 | 17.83 | 18.18 | 17.77 | 17.97 | 77,151 | -0.03(-0.17%) |
Aug 11, 2023 | 18.32 | 18.50 | 17.86 | 18.00 | 93,381 | -0.23(-1.26%) |
Aug 10, 2023 | 18.40 | 18.52 | 18.08 | 18.23 | 127,330 | -0.15(-0.82%) |
Aug 09, 2023 | 18.50 | 18.64 | 18.34 | 18.38 | 82,245 | -0.14(-0.76%) |
Aug 08, 2023 | 18.75 | 18.80 | 18.46 | 18.52 | 67,753 | -0.48(-2.53%) |
Aug 07, 2023 | 18.84 | 19.06 | 18.70 | 19.00 | 77,940 | +0.19(+1.01%) |
Aug 04, 2023 | 18.90 | 19.13 | 18.76 | 18.81 | 58,957 | -0.05(-0.27%) |
Aug 03, 2023 | 18.97 | 19.19 | 18.61 | 18.86 | 75,812 | -0.17(-0.89%) |
Aug 02, 2023 | 18.95 | 19.25 | 18.72 | 19.03 | 84,202 | -0.06(-0.31%) |
Aug 01, 2023 | 19.45 | 19.47 | 18.95 | 19.09 | 74,456 | -0.43(-2.20%) |
Jul 31, 2023 | 19.18 | 19.58 | 19.18 | 19.52 | 78,019 | +0.32(+1.67%) |
Jul 28, 2023 | 19.31 | 19.50 | 19.19 | 19.20 | 63,898 | +0.03(+0.16%) |
Jul 27, 2023 | 19.26 | 19.33 | 19.06 | 19.17 | 100,189 | -0.03(-0.16%) |
Jul 26, 2023 | 19.20 | 19.38 | 19.07 | 19.20 | 59,250 | +0.05(+0.26%) |
Jul 25, 2023 | 19.28 | 19.46 | 18.98 | 19.15 | 64,906 | -0.24(-1.24%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.02 | 19.39 | 77,706 | +0.21(+1.09%) |
Jul 21, 2023 | 19.67 | 19.74 | 19.08 | 19.18 | 84,525 | -0.37(-1.89%) |
Jul 20, 2023 | 19.35 | 19.63 | 19.07 | 19.55 | 79,068 | +0.23(+1.19%) |
Jul 19, 2023 | 19.34 | 19.57 | 19.21 | 19.32 | 100,998 | -0.04(-0.21%) |
Jul 18, 2023 | 19.23 | 19.48 | 19.14 | 19.36 | 83,271 | +0.06(+0.31%) |
Jul 17, 2023 | 18.85 | 19.41 | 18.85 | 19.30 | 87,350 | +0.39(+2.06%) |
Jul 14, 2023 | 19.36 | 19.36 | 18.82 | 18.91 | 67,175 | -0.48(-2.48%) |
Jul 13, 2023 | 19.47 | 19.56 | 19.19 | 19.39 | 66,212 | +0.01(+0.05%) |
Jul 12, 2023 | 19.43 | 19.62 | 19.35 | 19.38 | 73,661 | +0.23(+1.20%) |
Jul 11, 2023 | 19.32 | 19.49 | 19.07 | 19.15 | 71,065 | -0.20(-1.03%) |
Jul 10, 2023 | 19.18 | 19.69 | 19.11 | 19.35 | 70,919 | +0.10(+0.52%) |
Jul 07, 2023 | 18.97 | 19.41 | 18.95 | 19.25 | 66,966 | +0.24(+1.26%) |
Jul 06, 2023 | 18.85 | 19.02 | 18.70 | 19.01 | 103,760 | -0.05(-0.26%) |
Jul 05, 2023 | 19.24 | 19.47 | 18.99 | 19.06 | 95,083 | -0.44(-2.26%) |
Jul 03, 2023 | 18.75 | 19.52 | 18.75 | 19.50 | 76,716 | +0.68(+3.61%) |
Jun 30, 2023 | 19.15 | 19.15 | 18.77 | 18.82 | 111,113 | -0.20(-1.05%) |
Jun 29, 2023 | 19.08 | 19.26 | 18.99 | 19.02 | 57,389 | +0.00(+0.00%) |
Jun 28, 2023 | 18.70 | 19.07 | 18.56 | 19.02 | 78,153 | +0.33(+1.77%) |
Jun 27, 2023 | 18.74 | 19.04 | 18.69 | 18.69 | 82,732 | -0.03(-0.16%) |
Jun 26, 2023 | 18.42 | 19.00 | 18.36 | 18.72 | 108,227 | +0.22(+1.19%) |
Jun 23, 2023 | 18.91 | 19.00 | 18.43 | 18.50 | 224,124 | -0.54(-2.84%) |
Jun 22, 2023 | 18.91 | 19.10 | 18.75 | 19.04 | 111,467 | -0.01(-0.05%) |
Jun 21, 2023 | 19.14 | 19.33 | 18.91 | 19.05 | 93,739 | -0.19(-0.99%) |
Jun 20, 2023 | 19.40 | 19.48 | 19.16 | 19.24 | 102,622 | -0.24(-1.23%) |
Jun 16, 2023 | 20.12 | 20.17 | 19.46 | 19.48 | 170,897 | -0.46(-2.31%) |