Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.82 | 16.82 | 16.72 | 16.72 | 62,016 | +0.05(+0.28%) |
Aug 30, 2023 | 16.67 | 16.70 | 16.62 | 16.67 | 47,923 | +0.06(+0.34%) |
Aug 29, 2023 | 16.60 | 16.66 | 16.54 | 16.61 | 37,654 | +0.08(+0.46%) |
Aug 28, 2023 | 16.56 | 16.67 | 16.54 | 16.54 | 47,536 | -0.02(-0.11%) |
Aug 25, 2023 | 16.65 | 16.66 | 16.53 | 16.56 | 58,481 | -0.03(-0.17%) |
Aug 24, 2023 | 16.81 | 16.86 | 16.55 | 16.59 | 86,987 | -0.20(-1.19%) |
Aug 23, 2023 | 16.73 | 16.79 | 16.65 | 16.79 | 46,490 | +0.15(+0.88%) |
Aug 22, 2023 | 16.63 | 16.72 | 16.54 | 16.64 | 48,452 | +0.10(+0.63%) |
Aug 21, 2023 | 16.55 | 16.58 | 16.46 | 16.54 | 55,576 | -0.03(-0.17%) |
Aug 18, 2023 | 16.61 | 16.71 | 16.56 | 16.56 | 66,739 | -0.04(-0.23%) |
Aug 17, 2023 | 16.72 | 16.72 | 16.55 | 16.60 | 62,723 | -0.09(-0.56%) |
Aug 16, 2023 | 16.92 | 16.98 | 16.70 | 16.70 | 67,959 | -0.25(-1.50%) |
Aug 15, 2023 | 17.22 | 17.22 | 16.95 | 16.95 | 55,324 | -0.27(-1.59%) |
Aug 14, 2023 | 17.19 | 17.24 | 17.17 | 17.22 | 28,150 | +0.06(+0.33%) |
Aug 11, 2023 | 17.20 | 17.25 | 17.07 | 17.17 | 61,522 | -0.02(-0.11%) |
Aug 10, 2023 | 17.30 | 17.31 | 17.13 | 17.19 | 37,154 | +0.00(+0.00%) |
Aug 09, 2023 | 17.25 | 17.30 | 17.18 | 17.19 | 49,547 | -0.07(-0.38%) |
Aug 08, 2023 | 17.22 | 17.27 | 17.18 | 17.25 | 66,342 | +0.08(+0.49%) |
Aug 07, 2023 | 17.13 | 17.19 | 17.05 | 17.17 | 78,518 | +0.13(+0.77%) |
Aug 04, 2023 | 16.95 | 17.10 | 16.95 | 17.04 | 51,386 | +0.08(+0.44%) |
Aug 03, 2023 | 17.00 | 17.02 | 16.86 | 16.96 | 49,565 | -0.15(-0.88%) |
Aug 02, 2023 | 17.12 | 17.14 | 16.97 | 17.11 | 51,014 | -0.05(-0.27%) |
Aug 01, 2023 | 17.19 | 17.29 | 17.12 | 17.16 | 65,130 | -0.05(-0.27%) |
Jul 31, 2023 | 17.06 | 17.20 | 16.99 | 17.20 | 68,380 | +0.22(+1.28%) |
Jul 28, 2023 | 17.03 | 17.03 | 16.92 | 16.99 | 46,883 | +0.10(+0.61%) |
Jul 27, 2023 | 16.86 | 17.08 | 16.77 | 16.88 | 275,887 | +0.08(+0.50%) |
Jul 26, 2023 | 16.57 | 16.85 | 16.57 | 16.80 | 70,329 | +0.11(+0.68%) |
Jul 25, 2023 | 16.64 | 16.80 | 16.64 | 16.69 | 48,231 | +0.03(+0.17%) |
Jul 24, 2023 | 16.55 | 16.69 | 16.55 | 16.66 | 71,103 | +0.11(+0.68%) |
Jul 21, 2023 | 16.50 | 16.66 | 16.50 | 16.55 | 74,919 | +0.03(+0.17%) |
Jul 20, 2023 | 16.60 | 16.67 | 16.47 | 16.52 | 64,581 | -0.13(-0.79%) |
Jul 19, 2023 | 16.66 | 16.76 | 16.56 | 16.65 | 115,295 | +0.07(+0.40%) |
Jul 18, 2023 | 16.45 | 16.64 | 16.45 | 16.58 | 51,797 | +0.16(+0.97%) |
Jul 17, 2023 | 16.44 | 16.52 | 16.41 | 16.42 | 71,931 | -0.02(-0.11%) |
Jul 14, 2023 | 16.67 | 16.67 | 16.40 | 16.44 | 51,427 | -0.14(-0.85%) |
Jul 13, 2023 | 16.69 | 16.69 | 16.49 | 16.58 | 58,298 | +0.01(+0.06%) |
Jul 12, 2023 | 16.58 | 16.67 | 16.55 | 16.57 | 48,724 | +0.09(+0.57%) |
Jul 11, 2023 | 16.35 | 16.52 | 16.35 | 16.48 | 62,299 | +0.08(+0.51%) |
Jul 10, 2023 | 16.25 | 16.40 | 16.20 | 16.40 | 69,712 | +0.22(+1.33%) |
Jul 07, 2023 | 15.92 | 16.25 | 15.92 | 16.18 | 71,139 | +0.17(+1.05%) |
Jul 06, 2023 | 16.44 | 16.45 | 15.96 | 16.01 | 100,387 | -0.46(-2.79%) |
Jul 05, 2023 | 16.44 | 16.56 | 16.42 | 16.47 | 65,596 | +0.02(+0.11%) |
Jul 03, 2023 | 16.30 | 16.53 | 16.27 | 16.45 | 93,296 | +0.14(+0.86%) |
Jun 30, 2023 | 16.35 | 16.43 | 16.23 | 16.31 | 299,487 | +0.02(+0.11%) |
Jun 29, 2023 | 16.69 | 16.70 | 16.26 | 16.29 | 197,983 | -0.39(-2.36%) |
Jun 28, 2023 | 16.41 | 16.75 | 16.40 | 16.69 | 74,160 | +0.27(+1.65%) |
Jun 27, 2023 | 16.58 | 16.67 | 16.40 | 16.41 | 144,917 | -0.09(-0.57%) |
Jun 26, 2023 | 16.64 | 16.81 | 16.49 | 16.51 | 89,023 | -0.13(-0.79%) |
Jun 23, 2023 | 16.56 | 16.76 | 16.52 | 16.64 | 85,597 | +0.04(+0.23%) |
Jun 22, 2023 | 16.64 | 16.71 | 16.56 | 16.60 | 61,366 | +0.02(+0.11%) |
Jun 21, 2023 | 16.54 | 16.68 | 16.54 | 16.58 | 56,312 | -0.07(-0.39%) |
Jun 20, 2023 | 16.80 | 16.80 | 16.53 | 16.65 | 68,754 | -0.09(-0.56%) |
Jun 16, 2023 | 16.81 | 16.85 | 16.65 | 16.74 | 54,627 | +0.02(+0.11%) |