Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.62 | 16.63 | 16.36 | 16.39 | 15,717,201 | -0.21(-1.26%) |
Aug 30, 2023 | 16.65 | 16.67 | 16.56 | 16.60 | 6,979,785 | -0.01(-0.06%) |
Aug 29, 2023 | 16.52 | 16.62 | 16.51 | 16.61 | 8,450,132 | +0.09(+0.52%) |
Aug 28, 2023 | 16.57 | 16.67 | 16.47 | 16.52 | 9,010,051 | +0.02(+0.12%) |
Aug 25, 2023 | 16.46 | 16.62 | 16.40 | 16.51 | 9,612,792 | +0.10(+0.64%) |
Aug 24, 2023 | 16.39 | 16.55 | 16.32 | 16.40 | 8,705,224 | -0.03(-0.17%) |
Aug 23, 2023 | 16.32 | 16.44 | 16.15 | 16.43 | 9,801,957 | +0.01(+0.06%) |
Aug 22, 2023 | 16.64 | 16.64 | 16.42 | 16.42 | 9,546,481 | -0.10(-0.63%) |
Aug 21, 2023 | 16.65 | 16.65 | 16.41 | 16.52 | 10,236,506 | -0.07(-0.40%) |
Aug 18, 2023 | 16.39 | 16.61 | 16.38 | 16.59 | 20,613,266 | +0.09(+0.52%) |
Aug 17, 2023 | 16.50 | 16.71 | 16.50 | 16.51 | 9,994,284 | +0.12(+0.76%) |
Aug 16, 2023 | 16.51 | 16.58 | 16.36 | 16.38 | 12,005,598 | -0.14(-0.86%) |
Aug 15, 2023 | 16.78 | 16.83 | 16.48 | 16.52 | 14,192,222 | -0.30(-1.75%) |
Aug 14, 2023 | 16.95 | 17.00 | 16.73 | 16.82 | 11,319,919 | -0.10(-0.62%) |
Aug 11, 2023 | 16.70 | 17.05 | 16.70 | 16.92 | 13,735,638 | +0.23(+1.37%) |
Aug 10, 2023 | 16.76 | 16.87 | 16.60 | 16.70 | 13,368,028 | -0.01(-0.06%) |
Aug 09, 2023 | 16.71 | 16.88 | 16.69 | 16.71 | 11,942,860 | +0.07(+0.40%) |
Aug 08, 2023 | 16.36 | 16.64 | 16.28 | 16.64 | 9,796,026 | +0.10(+0.58%) |
Aug 07, 2023 | 16.57 | 16.72 | 16.51 | 16.54 | 7,579,377 | +0.02(+0.12%) |
Aug 04, 2023 | 16.67 | 16.86 | 16.52 | 16.52 | 12,009,152 | -0.10(-0.57%) |
Aug 03, 2023 | 16.60 | 16.78 | 16.51 | 16.62 | 11,129,768 | +0.10(+0.58%) |
Aug 02, 2023 | 16.58 | 16.59 | 16.39 | 16.52 | 11,163,626 | -0.19(-1.14%) |
Aug 01, 2023 | 16.88 | 16.92 | 16.54 | 16.71 | 11,769,488 | -0.14(-0.85%) |
Jul 31, 2023 | 16.78 | 16.90 | 16.76 | 16.86 | 11,862,945 | +0.13(+0.80%) |
Jul 28, 2023 | 16.69 | 16.80 | 16.58 | 16.72 | 9,609,729 | +0.05(+0.30%) |
Jul 27, 2023 | 16.90 | 16.92 | 16.64 | 16.67 | 13,126,842 | -0.14(-0.84%) |
Jul 26, 2023 | 16.86 | 16.96 | 16.76 | 16.82 | 13,086,342 | -0.10(-0.61%) |
Jul 25, 2023 | 16.93 | 17.04 | 16.86 | 16.92 | 15,049,603 | -0.05(-0.28%) |
Jul 24, 2023 | 16.73 | 17.14 | 16.71 | 16.96 | 25,250,600 | +0.29(+1.74%) |
Jul 21, 2023 | 16.61 | 16.77 | 16.49 | 16.67 | 17,996,790 | +0.15(+0.91%) |
Jul 20, 2023 | 16.43 | 16.55 | 16.27 | 16.52 | 17,399,604 | +0.33(+2.02%) |
Jul 19, 2023 | 16.19 | 16.31 | 16.15 | 16.20 | 13,105,954 | +0.01(+0.06%) |
Jul 18, 2023 | 16.00 | 16.30 | 15.99 | 16.19 | 10,731,347 | +0.14(+0.88%) |
Jul 17, 2023 | 16.16 | 16.16 | 16.03 | 16.05 | 12,689,928 | -0.07(-0.47%) |
Jul 14, 2023 | 16.37 | 16.41 | 16.08 | 16.12 | 12,016,678 | -0.37(-2.22%) |
Jul 13, 2023 | 16.45 | 16.54 | 16.42 | 16.49 | 9,310,211 | +0.06(+0.34%) |
Jul 12, 2023 | 16.31 | 16.48 | 16.29 | 16.43 | 16,143,516 | +0.27(+1.68%) |
Jul 11, 2023 | 15.90 | 16.21 | 15.90 | 16.16 | 15,456,872 | +0.28(+1.77%) |
Jul 10, 2023 | 15.73 | 15.97 | 15.73 | 15.88 | 11,311,618 | +0.03(+0.18%) |
Jul 07, 2023 | 15.70 | 15.98 | 15.70 | 15.85 | 26,001,420 | +0.06(+0.36%) |
Jul 06, 2023 | 15.92 | 15.93 | 15.73 | 15.79 | 10,548,677 | -0.21(-1.29%) |
Jul 05, 2023 | 16.22 | 16.22 | 15.93 | 16.00 | 13,855,573 | -0.16(-0.99%) |
Jul 03, 2023 | 16.13 | 16.29 | 16.10 | 16.16 | 9,135,158 | +0.03(+0.17%) |
Jun 30, 2023 | 16.21 | 16.24 | 16.05 | 16.13 | 12,105,679 | +0.02(+0.12%) |
Jun 29, 2023 | 16.01 | 16.17 | 15.98 | 16.11 | 14,401,841 | +0.18(+1.12%) |
Jun 28, 2023 | 15.81 | 15.95 | 15.64 | 15.93 | 17,934,470 | +0.20(+1.25%) |
Jun 27, 2023 | 15.49 | 15.76 | 15.47 | 15.74 | 17,354,940 | +0.24(+1.57%) |
Jun 26, 2023 | 15.31 | 15.60 | 15.30 | 15.49 | 19,447,020 | +0.21(+1.35%) |
Jun 23, 2023 | 15.34 | 15.49 | 15.27 | 15.29 | 15,600,184 | -0.16(-1.03%) |
Jun 22, 2023 | 15.56 | 15.57 | 15.43 | 15.45 | 11,619,258 | -0.14(-0.90%) |
Jun 21, 2023 | 15.56 | 15.74 | 15.51 | 15.59 | 13,268,252 | -0.02(-0.12%) |
Jun 20, 2023 | 15.93 | 15.94 | 15.59 | 15.61 | 14,985,877 | -0.36(-2.23%) |
Jun 16, 2023 | 15.93 | 16.00 | 15.87 | 15.96 | 25,649,946 | +0.03(+0.18%) |
Jun 15, 2023 | 15.85 | 16.03 | 15.82 | 15.93 | 12,237,956 | +0.10(+0.65%) |
Jun 14, 2023 | 16.07 | 16.11 | 15.82 | 15.83 | 15,380,966 | -0.12(-0.76%) |
Jun 13, 2023 | 15.88 | 16.17 | 15.85 | 15.95 | 13,341,312 | +0.13(+0.83%) |
Jun 12, 2023 | 15.79 | 15.91 | 15.75 | 15.82 | 15,231,331 | -0.13(-0.82%) |
Jun 09, 2023 | 16.25 | 16.27 | 15.91 | 15.95 | 10,525,580 | -0.27(-1.67%) |
Jun 08, 2023 | 16.18 | 16.23 | 15.94 | 16.22 | 9,691,437 | +0.08(+0.52%) |
Jun 07, 2023 | 15.88 | 16.17 | 15.82 | 16.14 | 13,204,558 | +0.36(+2.26%) |
Jun 06, 2023 | 15.61 | 15.84 | 15.59 | 15.78 | 11,516,693 | +0.08(+0.54%) |
Jun 05, 2023 | 15.81 | 15.85 | 15.64 | 15.70 | 13,307,115 | +0.01(+0.06%) |
Jun 02, 2023 | 15.37 | 15.76 | 15.32 | 15.69 | 19,874,252 | +0.46(+3.01%) |