Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.73 | 15.94 | 15.72 | 15.89 | 1,238,492 | +0.11(+0.68%) |
Aug 30, 2023 | 15.50 | 15.82 | 15.50 | 15.79 | 1,425,302 | +0.26(+1.69%) |
Aug 29, 2023 | 15.24 | 15.54 | 15.18 | 15.53 | 651,200 | +0.26(+1.72%) |
Aug 28, 2023 | 14.99 | 15.46 | 14.99 | 15.26 | 972,557 | +0.30(+2.01%) |
Aug 25, 2023 | 15.01 | 15.12 | 14.89 | 14.96 | 802,828 | +0.00(+0.00%) |
Aug 24, 2023 | 14.86 | 15.18 | 14.83 | 14.96 | 1,438,569 | +0.05(+0.33%) |
Aug 23, 2023 | 14.91 | 15.03 | 14.80 | 14.91 | 1,235,333 | +0.09(+0.59%) |
Aug 22, 2023 | 15.03 | 15.05 | 14.74 | 14.83 | 1,395,824 | -0.12(-0.78%) |
Aug 21, 2023 | 15.31 | 15.32 | 14.77 | 14.94 | 1,500,478 | -0.41(-2.66%) |
Aug 18, 2023 | 15.26 | 15.50 | 15.26 | 15.35 | 1,343,931 | -0.06(-0.38%) |
Aug 17, 2023 | 15.89 | 15.92 | 15.40 | 15.41 | 1,279,215 | -0.41(-2.58%) |
Aug 16, 2023 | 16.19 | 16.25 | 15.81 | 15.82 | 961,427 | -0.35(-2.16%) |
Aug 15, 2023 | 16.34 | 16.37 | 16.10 | 16.17 | 634,247 | -0.30(-1.83%) |
Aug 14, 2023 | 16.58 | 16.66 | 16.45 | 16.47 | 581,064 | -0.15(-0.88%) |
Aug 11, 2023 | 16.68 | 16.68 | 16.50 | 16.61 | 915,025 | -0.14(-0.81%) |
Aug 10, 2023 | 16.72 | 16.92 | 16.63 | 16.75 | 765,825 | +0.01(+0.06%) |
Aug 09, 2023 | 16.59 | 16.91 | 16.53 | 16.74 | 714,719 | +0.08(+0.47%) |
Aug 08, 2023 | 16.64 | 16.71 | 16.53 | 16.66 | 684,342 | -0.21(-1.27%) |
Aug 07, 2023 | 16.72 | 16.91 | 16.60 | 16.88 | 946,105 | +0.10(+0.58%) |
Aug 04, 2023 | 17.08 | 17.18 | 16.66 | 16.78 | 1,168,545 | -0.25(-1.48%) |
Aug 03, 2023 | 17.08 | 17.08 | 16.76 | 17.03 | 1,599,284 | -0.01(-0.06%) |
Aug 02, 2023 | 16.51 | 17.06 | 16.51 | 17.04 | 1,269,358 | +0.29(+1.74%) |
Aug 01, 2023 | 16.51 | 16.77 | 16.37 | 16.75 | 1,353,392 | +0.22(+1.35%) |
Jul 31, 2023 | 16.34 | 16.54 | 16.25 | 16.53 | 747,728 | +0.18(+1.13%) |
Jul 28, 2023 | 16.43 | 16.44 | 16.25 | 16.34 | 621,263 | +0.10(+0.60%) |
Jul 27, 2023 | 16.61 | 16.72 | 16.18 | 16.24 | 916,731 | -0.33(-1.99%) |
Jul 26, 2023 | 16.42 | 16.62 | 16.37 | 16.57 | 608,106 | +0.07(+0.41%) |
Jul 25, 2023 | 16.52 | 16.62 | 16.37 | 16.51 | 766,973 | -0.11(-0.64%) |
Jul 24, 2023 | 16.51 | 16.67 | 16.50 | 16.61 | 636,058 | +0.17(+1.00%) |
Jul 21, 2023 | 16.52 | 16.59 | 16.33 | 16.45 | 1,077,376 | +0.02(+0.12%) |
Jul 20, 2023 | 16.37 | 16.47 | 16.16 | 16.43 | 619,591 | +0.13(+0.77%) |
Jul 19, 2023 | 16.17 | 16.34 | 16.07 | 16.30 | 617,460 | +0.27(+1.70%) |
Jul 18, 2023 | 15.99 | 16.08 | 15.83 | 16.03 | 621,509 | +0.11(+0.67%) |
Jul 17, 2023 | 15.68 | 15.96 | 15.68 | 15.92 | 888,284 | +0.17(+1.05%) |
Jul 14, 2023 | 15.78 | 15.83 | 15.60 | 15.76 | 894,056 | -0.07(-0.43%) |
Jul 13, 2023 | 16.09 | 16.09 | 15.83 | 15.83 | 1,650,707 | -0.26(-1.63%) |
Jul 12, 2023 | 16.19 | 16.29 | 16.07 | 16.09 | 1,391,368 | +0.16(+0.98%) |
Jul 11, 2023 | 15.52 | 16.01 | 15.42 | 15.93 | 1,717,854 | +0.61(+3.99%) |
Jul 10, 2023 | 15.09 | 15.33 | 15.07 | 15.32 | 1,040,012 | +0.17(+1.09%) |
Jul 07, 2023 | 15.21 | 15.37 | 15.14 | 15.16 | 722,955 | -0.08(-0.51%) |
Jul 06, 2023 | 15.02 | 15.26 | 14.78 | 15.23 | 776,650 | +0.00(+0.00%) |
Jul 05, 2023 | 15.11 | 15.40 | 14.91 | 15.23 | 892,302 | -0.04(-0.25%) |
Jul 03, 2023 | 14.95 | 15.29 | 14.95 | 15.27 | 355,453 | +0.28(+1.88%) |
Jun 30, 2023 | 15.13 | 15.15 | 14.80 | 14.99 | 1,137,681 | +0.03(+0.20%) |
Jun 29, 2023 | 14.49 | 14.96 | 14.44 | 14.96 | 907,894 | +0.43(+2.94%) |
Jun 28, 2023 | 14.64 | 14.65 | 14.46 | 14.53 | 1,148,003 | -0.13(-0.86%) |
Jun 27, 2023 | 14.39 | 14.67 | 14.29 | 14.66 | 808,934 | +0.32(+2.24%) |
Jun 26, 2023 | 13.81 | 14.37 | 13.81 | 14.34 | 975,390 | +0.48(+3.43%) |
Jun 23, 2023 | 13.93 | 14.08 | 13.73 | 13.86 | 1,968,770 | -0.26(-1.86%) |
Jun 22, 2023 | 14.49 | 14.49 | 14.08 | 14.13 | 1,468,391 | -0.30(-2.09%) |
Jun 21, 2023 | 14.62 | 14.70 | 14.40 | 14.43 | 2,152,295 | -0.29(-1.98%) |
Jun 20, 2023 | 14.81 | 14.98 | 14.60 | 14.72 | 1,882,885 | -0.12(-0.79%) |
Jun 16, 2023 | 14.91 | 14.91 | 14.64 | 14.84 | 2,721,024 | +0.13(+0.86%) |
Jun 15, 2023 | 14.42 | 14.72 | 14.34 | 14.71 | 1,258,824 | +0.19(+1.34%) |
Jun 14, 2023 | 14.42 | 14.64 | 14.40 | 14.52 | 1,721,017 | +0.18(+1.29%) |
Jun 13, 2023 | 14.25 | 14.50 | 14.25 | 14.33 | 910,981 | +0.03(+0.20%) |
Jun 12, 2023 | 14.27 | 14.40 | 14.16 | 14.30 | 607,231 | +0.01(+0.07%) |
Jun 09, 2023 | 14.27 | 14.35 | 14.21 | 14.29 | 705,530 | -0.05(-0.34%) |
Jun 08, 2023 | 14.40 | 14.47 | 14.06 | 14.34 | 854,906 | -0.07(-0.47%) |
Jun 07, 2023 | 13.88 | 14.49 | 13.85 | 14.41 | 1,031,991 | +0.66(+4.83%) |
Jun 06, 2023 | 13.27 | 13.79 | 13.23 | 13.74 | 883,894 | +0.51(+3.85%) |
Jun 05, 2023 | 13.19 | 13.32 | 13.02 | 13.23 | 1,505,414 | -0.12(-0.93%) |
Jun 02, 2023 | 13.03 | 13.44 | 12.95 | 13.36 | 800,239 | +0.55(+4.28%) |