Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.52 | 17.55 | 17.48 | 17.50 | 10,720 | -0.01(-0.08%) |
Aug 30, 2023 | 17.50 | 17.53 | 17.50 | 17.51 | 119,431 | +0.05(+0.27%) |
Aug 29, 2023 | 17.40 | 17.51 | 17.37 | 17.47 | 22,422 | +0.11(+0.63%) |
Aug 28, 2023 | 17.50 | 17.50 | 17.31 | 17.36 | 15,825 | +0.03(+0.16%) |
Aug 25, 2023 | 17.44 | 17.44 | 17.29 | 17.33 | 12,984 | +0.00(+0.03%) |
Aug 24, 2023 | 17.30 | 17.36 | 17.29 | 17.32 | 4,601 | -0.00(-0.00%) |
Aug 23, 2023 | 17.32 | 17.37 | 17.26 | 17.32 | 8,117 | +0.04(+0.22%) |
Aug 22, 2023 | 17.31 | 17.31 | 17.28 | 17.29 | 10,147 | +0.02(+0.11%) |
Aug 21, 2023 | 17.24 | 17.29 | 17.22 | 17.27 | 11,190 | -0.02(-0.11%) |
Aug 18, 2023 | 17.22 | 17.30 | 17.22 | 17.29 | 129,335 | +0.07(+0.39%) |
Aug 17, 2023 | 17.26 | 17.36 | 17.22 | 17.22 | 14,443 | -0.10(-0.55%) |
Aug 16, 2023 | 17.38 | 17.41 | 17.31 | 17.31 | 11,080 | +0.01(+0.05%) |
Aug 15, 2023 | 17.31 | 17.39 | 17.31 | 17.31 | 24,514 | -0.07(-0.42%) |
Aug 14, 2023 | 17.38 | 17.42 | 17.38 | 17.38 | 8,549 | +0.02(+0.09%) |
Aug 11, 2023 | 17.33 | 17.48 | 17.33 | 17.36 | 9,123 | -0.09(-0.54%) |
Aug 10, 2023 | 17.50 | 17.50 | 17.43 | 17.46 | 6,510 | +0.04(+0.25%) |
Aug 09, 2023 | 17.44 | 17.46 | 17.37 | 17.41 | 9,368 | +0.03(+0.19%) |
Aug 08, 2023 | 17.39 | 17.42 | 17.32 | 17.38 | 6,178 | -0.02(-0.12%) |
Aug 07, 2023 | 17.41 | 17.41 | 17.36 | 17.40 | 6,884 | +0.02(+0.10%) |
Aug 04, 2023 | 17.35 | 17.41 | 17.33 | 17.39 | 5,751 | +0.10(+0.60%) |
Aug 03, 2023 | 17.29 | 17.33 | 17.25 | 17.28 | 11,388 | -0.09(-0.52%) |
Aug 02, 2023 | 17.39 | 17.39 | 17.28 | 17.37 | 17,006 | -0.02(-0.14%) |
Aug 01, 2023 | 17.41 | 17.47 | 17.33 | 17.40 | 5,939 | -0.01(-0.07%) |
Jul 31, 2023 | 17.50 | 17.52 | 17.36 | 17.41 | 17,444 | +0.01(+0.05%) |
Jul 28, 2023 | 17.46 | 17.46 | 17.34 | 17.40 | 8,303 | +0.00(+0.03%) |
Jul 27, 2023 | 17.46 | 17.46 | 17.33 | 17.39 | 15,978 | -0.02(-0.14%) |
Jul 26, 2023 | 17.36 | 17.45 | 17.36 | 17.42 | 4,125 | +0.03(+0.16%) |
Jul 25, 2023 | 17.45 | 17.48 | 17.35 | 17.39 | 173,723 | +0.01(+0.05%) |
Jul 24, 2023 | 17.34 | 17.46 | 17.34 | 17.38 | 64,259 | -0.00(-0.02%) |
Jul 21, 2023 | 17.44 | 17.44 | 17.35 | 17.38 | 10,666 | -0.04(-0.24%) |
Jul 20, 2023 | 17.50 | 17.50 | 17.33 | 17.42 | 13,007 | -0.02(-0.14%) |
Jul 19, 2023 | 17.47 | 17.48 | 17.44 | 17.45 | 5,338 | -0.01(-0.03%) |
Jul 18, 2023 | 17.36 | 17.46 | 17.36 | 17.45 | 9,256 | +0.05(+0.27%) |
Jul 17, 2023 | 17.38 | 17.42 | 17.35 | 17.41 | 156,117 | +0.03(+0.16%) |
Jul 14, 2023 | 17.31 | 17.43 | 17.30 | 17.38 | 4,439 | -0.04(-0.24%) |
Jul 13, 2023 | 17.40 | 17.45 | 17.38 | 17.42 | 9,173 | +0.11(+0.64%) |
Jul 12, 2023 | 17.27 | 17.39 | 17.20 | 17.31 | 23,354 | +0.05(+0.26%) |
Jul 11, 2023 | 17.22 | 17.27 | 17.18 | 17.27 | 12,482 | +0.08(+0.47%) |
Jul 10, 2023 | 17.18 | 17.21 | 17.10 | 17.19 | 6,109 | +0.04(+0.22%) |
Jul 07, 2023 | 17.10 | 17.20 | 17.10 | 17.15 | 3,067 | +0.02(+0.14%) |
Jul 06, 2023 | 17.08 | 17.17 | 17.08 | 17.12 | 3,588 | -0.09(-0.55%) |
Jul 05, 2023 | 17.19 | 17.26 | 17.17 | 17.22 | 275,339 | +0.02(+0.11%) |
Jul 03, 2023 | 17.14 | 17.26 | 17.14 | 17.20 | 24,443 | -0.03(-0.17%) |
Jun 30, 2023 | 17.30 | 17.30 | 17.18 | 17.23 | 41,541 | +0.06(+0.36%) |
Jun 29, 2023 | 17.15 | 17.17 | 17.13 | 17.17 | 5,724 | -0.00(-0.03%) |
Jun 28, 2023 | 17.16 | 17.18 | 17.08 | 17.17 | 1,907 | +0.08(+0.44%) |
Jun 27, 2023 | 17.08 | 17.14 | 17.03 | 17.10 | 11,207 | -0.01(-0.08%) |
Jun 26, 2023 | 17.05 | 17.14 | 17.05 | 17.11 | 37,423 | +0.05(+0.27%) |
Jun 23, 2023 | 17.03 | 17.10 | 17.03 | 17.06 | 16,759 | -0.05(-0.29%) |
Jun 22, 2023 | 17.12 | 17.13 | 17.07 | 17.11 | 7,195 | -0.02(-0.13%) |
Jun 21, 2023 | 17.22 | 17.22 | 17.09 | 17.13 | 15,493 | -0.04(-0.22%) |
Jun 20, 2023 | 17.21 | 17.21 | 17.15 | 17.17 | 6,199 | -0.07(-0.41%) |
Jun 16, 2023 | 17.27 | 17.32 | 17.20 | 17.24 | 102,966 | -0.03(-0.16%) |
Jun 15, 2023 | 17.18 | 17.27 | 17.17 | 17.27 | 8,191 | +0.10(+0.60%) |
Jun 14, 2023 | 17.18 | 17.23 | 17.11 | 17.17 | 5,300 | -0.01(-0.05%) |
Jun 13, 2023 | 17.15 | 17.25 | 17.10 | 17.18 | 16,136 | +0.08(+0.44%) |
Jun 12, 2023 | 17.15 | 17.15 | 17.08 | 17.10 | 10,194 | -0.01(-0.08%) |
Jun 09, 2023 | 17.13 | 17.15 | 17.09 | 17.12 | 4,909 | -0.00(-0.03%) |
Jun 08, 2023 | 17.08 | 17.13 | 17.07 | 17.12 | 5,436 | +0.04(+0.22%) |
Jun 07, 2023 | 17.17 | 17.21 | 17.08 | 17.08 | 21,281 | -0.04(-0.25%) |
Jun 06, 2023 | 17.11 | 17.22 | 17.07 | 17.13 | 52,870 | -0.07(-0.41%) |
Jun 05, 2023 | 17.07 | 17.22 | 17.05 | 17.20 | 150,554 | +0.10(+0.58%) |
Jun 02, 2023 | 17.06 | 17.14 | 17.06 | 17.10 | 27,272 | +0.08(+0.50%) |