Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.45 | 18.53 | 18.11 | 18.32 | 856,892 | -0.04(-0.22%) |
Aug 30, 2023 | 18.21 | 18.37 | 18.06 | 18.36 | 819,662 | +0.13(+0.71%) |
Aug 29, 2023 | 17.56 | 18.28 | 17.37 | 18.23 | 1,055,252 | +0.67(+3.82%) |
Aug 28, 2023 | 17.24 | 17.65 | 17.18 | 17.56 | 871,485 | +0.36(+2.09%) |
Aug 25, 2023 | 17.28 | 17.39 | 16.83 | 17.20 | 1,256,032 | -0.02(-0.12%) |
Aug 24, 2023 | 17.52 | 17.52 | 17.13 | 17.22 | 1,956,592 | -0.27(-1.54%) |
Aug 23, 2023 | 16.87 | 17.51 | 16.81 | 17.49 | 1,124,449 | +0.63(+3.74%) |
Aug 22, 2023 | 17.50 | 17.50 | 16.85 | 16.86 | 1,194,239 | -0.48(-2.77%) |
Aug 21, 2023 | 16.59 | 17.47 | 16.56 | 17.34 | 1,521,466 | +0.79(+4.77%) |
Aug 18, 2023 | 16.37 | 16.57 | 16.07 | 16.55 | 2,291,613 | -0.08(-0.48%) |
Aug 17, 2023 | 17.08 | 17.10 | 16.60 | 16.63 | 1,833,739 | -0.32(-1.89%) |
Aug 16, 2023 | 17.36 | 17.42 | 16.94 | 16.95 | 1,707,932 | -0.48(-2.75%) |
Aug 15, 2023 | 18.02 | 18.06 | 17.39 | 17.43 | 1,989,153 | -0.84(-4.60%) |
Aug 14, 2023 | 17.92 | 18.55 | 17.92 | 18.27 | 1,439,631 | -0.04(-0.22%) |
Aug 11, 2023 | 18.40 | 18.50 | 17.88 | 18.31 | 2,263,236 | -0.32(-1.72%) |
Aug 10, 2023 | 19.05 | 19.27 | 18.38 | 18.63 | 2,243,801 | -0.11(-0.59%) |
Aug 09, 2023 | 18.77 | 18.81 | 18.49 | 18.74 | 1,048,882 | +0.09(+0.48%) |
Aug 08, 2023 | 18.52 | 18.66 | 18.36 | 18.65 | 1,274,073 | -0.08(-0.43%) |
Aug 07, 2023 | 19.24 | 19.24 | 18.63 | 18.73 | 1,886,467 | -0.62(-3.20%) |
Aug 04, 2023 | 19.12 | 19.81 | 19.00 | 19.35 | 1,299,987 | +0.27(+1.42%) |
Aug 03, 2023 | 19.25 | 19.35 | 19.07 | 19.08 | 1,110,531 | -0.06(-0.31%) |
Aug 02, 2023 | 19.13 | 19.31 | 18.70 | 19.14 | 1,999,452 | -0.27(-1.39%) |
Aug 01, 2023 | 19.90 | 20.02 | 19.36 | 19.41 | 1,377,992 | -0.77(-3.82%) |
Jul 31, 2023 | 19.52 | 20.25 | 19.40 | 20.18 | 1,748,432 | +0.69(+3.54%) |
Jul 28, 2023 | 19.25 | 19.64 | 19.20 | 19.49 | 1,214,798 | +0.40(+2.10%) |
Jul 27, 2023 | 19.70 | 19.78 | 19.06 | 19.09 | 2,004,379 | -0.42(-2.15%) |
Jul 26, 2023 | 19.44 | 19.68 | 19.31 | 19.51 | 1,575,018 | +0.06(+0.31%) |
Jul 25, 2023 | 19.52 | 19.84 | 19.44 | 19.45 | 1,477,239 | +0.04(+0.21%) |
Jul 24, 2023 | 19.80 | 19.84 | 19.40 | 19.41 | 2,003,587 | -0.45(-2.27%) |
Jul 21, 2023 | 20.68 | 20.68 | 19.83 | 19.86 | 2,362,003 | -0.77(-3.73%) |
Jul 20, 2023 | 20.90 | 20.99 | 20.46 | 20.63 | 1,344,933 | -0.41(-1.95%) |
Jul 19, 2023 | 21.52 | 21.52 | 20.97 | 21.04 | 1,215,240 | -0.26(-1.22%) |
Jul 18, 2023 | 21.17 | 21.72 | 21.07 | 21.30 | 1,602,606 | +0.36(+1.72%) |
Jul 17, 2023 | 20.39 | 21.24 | 20.27 | 20.94 | 1,583,377 | +0.29(+1.40%) |
Jul 14, 2023 | 20.81 | 20.81 | 20.36 | 20.65 | 1,369,032 | -0.28(-1.34%) |
Jul 13, 2023 | 20.93 | 21.13 | 20.82 | 20.93 | 1,502,636 | +0.25(+1.21%) |
Jul 12, 2023 | 21.30 | 21.34 | 20.62 | 20.68 | 1,396,072 | -0.30(-1.43%) |
Jul 11, 2023 | 21.10 | 21.20 | 20.74 | 20.98 | 1,255,477 | -0.04(-0.19%) |
Jul 10, 2023 | 19.85 | 21.03 | 19.80 | 21.02 | 2,524,141 | +0.99(+4.94%) |
Jul 07, 2023 | 19.94 | 20.48 | 19.94 | 20.03 | 1,441,890 | +0.01(+0.05%) |
Jul 06, 2023 | 20.20 | 20.25 | 19.60 | 20.02 | 1,673,507 | -0.55(-2.67%) |
Jul 05, 2023 | 20.50 | 20.71 | 20.15 | 20.57 | 1,137,344 | +0.16(+0.78%) |
Jul 03, 2023 | 20.50 | 20.74 | 20.35 | 20.41 | 845,573 | +0.20(+0.99%) |
Jun 30, 2023 | 19.70 | 20.30 | 19.42 | 20.21 | 2,137,764 | +0.75(+3.85%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.32 | 19.46 | 2,042,935 | +0.09(+0.46%) |
Jun 28, 2023 | 20.09 | 20.14 | 19.27 | 19.37 | 3,422,065 | -1.00(-4.91%) |
Jun 27, 2023 | 20.28 | 20.38 | 20.03 | 20.37 | 650,493 | +0.20(+0.99%) |
Jun 26, 2023 | 20.20 | 20.67 | 20.17 | 20.17 | 836,132 | +0.05(+0.25%) |
Jun 23, 2023 | 20.17 | 20.25 | 19.99 | 20.12 | 1,060,663 | -0.45(-2.19%) |
Jun 22, 2023 | 20.20 | 20.62 | 19.96 | 20.57 | 1,035,842 | +0.17(+0.83%) |
Jun 21, 2023 | 20.50 | 20.64 | 20.21 | 20.40 | 1,087,176 | -0.39(-1.88%) |
Jun 20, 2023 | 20.74 | 21.02 | 20.21 | 20.79 | 1,398,248 | -0.08(-0.38%) |
Jun 16, 2023 | 21.16 | 21.21 | 20.81 | 20.87 | 1,294,348 | -0.21(-1.00%) |