Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.27 | 17.34 | 17.14 | 17.15 | 6,596,443 | -0.18(-1.03%) |
Aug 30, 2023 | 17.25 | 17.36 | 17.23 | 17.32 | 4,673,596 | +0.13(+0.75%) |
Aug 29, 2023 | 17.06 | 17.21 | 17.04 | 17.20 | 8,031,424 | +0.09(+0.52%) |
Aug 28, 2023 | 17.04 | 17.18 | 17.03 | 17.11 | 5,426,453 | +0.08(+0.46%) |
Aug 25, 2023 | 16.96 | 17.08 | 16.84 | 17.03 | 4,722,795 | +0.12(+0.70%) |
Aug 24, 2023 | 17.08 | 17.12 | 16.87 | 16.91 | 4,770,194 | -0.14(-0.81%) |
Aug 23, 2023 | 16.86 | 17.07 | 16.86 | 17.05 | 6,176,252 | +0.28(+1.65%) |
Aug 22, 2023 | 16.74 | 16.88 | 16.72 | 16.77 | 4,090,205 | +0.11(+0.65%) |
Aug 21, 2023 | 16.69 | 16.73 | 16.52 | 16.66 | 7,084,465 | +0.16(+0.96%) |
Aug 18, 2023 | 16.49 | 16.54 | 16.38 | 16.50 | 5,516,567 | -0.25(-1.47%) |
Aug 17, 2023 | 16.95 | 16.95 | 16.73 | 16.75 | 6,246,511 | -0.16(-0.93%) |
Aug 16, 2023 | 16.99 | 17.09 | 16.85 | 16.91 | 8,863,046 | +0.00(+0.00%) |
Aug 15, 2023 | 16.55 | 16.96 | 16.55 | 16.91 | 13,517,893 | +0.27(+1.60%) |
Aug 14, 2023 | 16.58 | 16.73 | 16.52 | 16.64 | 5,477,651 | +0.18(+1.08%) |
Aug 11, 2023 | 16.40 | 16.49 | 16.35 | 16.47 | 6,920,155 | -0.19(-1.13%) |
Aug 10, 2023 | 16.56 | 16.78 | 16.56 | 16.65 | 9,151,082 | +0.16(+0.96%) |
Aug 09, 2023 | 16.59 | 16.63 | 16.42 | 16.49 | 8,102,405 | -0.06(-0.36%) |
Aug 08, 2023 | 16.49 | 16.55 | 16.37 | 16.55 | 6,413,219 | -0.01(-0.06%) |
Aug 07, 2023 | 16.66 | 16.67 | 16.49 | 16.56 | 5,605,974 | +0.07(+0.42%) |
Aug 04, 2023 | 16.47 | 16.66 | 16.42 | 16.49 | 7,104,460 | +0.20(+1.21%) |
Aug 03, 2023 | 16.31 | 16.35 | 16.23 | 16.30 | 10,266,499 | -0.01(-0.06%) |
Aug 02, 2023 | 16.33 | 16.39 | 16.22 | 16.31 | 12,051,581 | -0.28(-1.67%) |
Aug 01, 2023 | 16.50 | 16.62 | 16.44 | 16.58 | 7,559,589 | +0.14(+0.84%) |
Jul 31, 2023 | 16.41 | 16.53 | 16.39 | 16.45 | 6,690,361 | +0.20(+1.21%) |
Jul 28, 2023 | 16.15 | 16.27 | 15.98 | 16.25 | 9,190,694 | -0.17(-1.02%) |
Jul 27, 2023 | 16.43 | 16.56 | 16.40 | 16.42 | 11,994,201 | +0.01(+0.06%) |
Jul 26, 2023 | 16.19 | 16.45 | 16.18 | 16.41 | 10,136,552 | +0.24(+1.47%) |
Jul 25, 2023 | 16.02 | 16.23 | 16.02 | 16.17 | 7,818,631 | +0.16(+0.99%) |
Jul 24, 2023 | 16.09 | 16.13 | 15.96 | 16.01 | 10,466,223 | -0.08(-0.49%) |
Jul 21, 2023 | 15.98 | 16.26 | 15.88 | 16.09 | 15,467,236 | +0.08(+0.49%) |
Jul 20, 2023 | 15.79 | 16.01 | 15.13 | 16.01 | 40,032,944 | -1.47(-8.41%) |
Jul 19, 2023 | 17.58 | 17.72 | 17.41 | 17.48 | 21,388,368 | -0.17(-0.95%) |
Jul 18, 2023 | 17.57 | 17.91 | 17.53 | 17.65 | 26,790,080 | +0.58(+3.41%) |
Jul 17, 2023 | 16.83 | 17.09 | 16.81 | 17.07 | 12,798,078 | +0.25(+1.47%) |
Jul 14, 2023 | 16.94 | 16.98 | 16.77 | 16.82 | 11,690,399 | +0.25(+1.49%) |
Jul 13, 2023 | 16.37 | 16.63 | 16.36 | 16.57 | 13,468,422 | +0.71(+4.48%) |
Jul 12, 2023 | 16.05 | 16.08 | 15.82 | 15.86 | 7,195,174 | -0.17(-1.05%) |
Jul 11, 2023 | 16.05 | 16.07 | 15.94 | 16.03 | 7,731,013 | +0.23(+1.44%) |
Jul 10, 2023 | 15.83 | 15.86 | 15.77 | 15.80 | 6,863,265 | -0.04(-0.25%) |
Jul 07, 2023 | 15.79 | 15.97 | 15.79 | 15.84 | 5,276,512 | -0.02(-0.12%) |
Jul 06, 2023 | 15.93 | 15.97 | 15.79 | 15.86 | 6,548,511 | -0.19(-1.17%) |
Jul 05, 2023 | 15.94 | 16.16 | 15.92 | 16.05 | 13,590,808 | +0.12(+0.74%) |
Jul 03, 2023 | 15.98 | 16.09 | 15.84 | 15.93 | 7,204,478 | +0.07(+0.44%) |
Jun 30, 2023 | 15.96 | 16.05 | 15.81 | 15.86 | 12,930,286 | +0.17(+1.07%) |
Jun 29, 2023 | 15.58 | 15.72 | 15.49 | 15.70 | 8,097,133 | +0.15(+0.95%) |
Jun 28, 2023 | 15.48 | 15.57 | 15.35 | 15.55 | 7,618,398 | +0.13(+0.83%) |
Jun 27, 2023 | 15.40 | 15.44 | 15.26 | 15.42 | 8,016,778 | +0.12(+0.77%) |
Jun 26, 2023 | 15.11 | 15.34 | 15.10 | 15.30 | 8,620,088 | +0.30(+1.97%) |
Jun 23, 2023 | 15.04 | 15.07 | 14.96 | 15.00 | 8,594,626 | -0.27(-1.75%) |
Jun 22, 2023 | 15.01 | 15.31 | 14.98 | 15.27 | 11,865,617 | +0.08(+0.52%) |
Jun 21, 2023 | 15.16 | 15.24 | 14.92 | 15.19 | 15,227,978 | -0.25(-1.60%) |
Jun 20, 2023 | 15.61 | 15.64 | 15.37 | 15.44 | 7,722,165 | -0.19(-1.20%) |
Jun 16, 2023 | 15.54 | 15.65 | 15.44 | 15.63 | 18,483,712 | +0.21(+1.34%) |
Jun 15, 2023 | 15.27 | 15.46 | 15.21 | 15.42 | 9,657,042 | +0.06(+0.39%) |
Jun 14, 2023 | 15.60 | 15.69 | 15.29 | 15.36 | 15,799,089 | -0.29(-1.83%) |
Jun 13, 2023 | 15.72 | 15.73 | 15.50 | 15.65 | 5,919,335 | +0.04(+0.25%) |
Jun 12, 2023 | 15.44 | 15.64 | 15.42 | 15.61 | 9,592,230 | +0.36(+2.33%) |
Jun 09, 2023 | 15.12 | 15.32 | 15.10 | 15.25 | 8,485,323 | +0.01(+0.06%) |
Jun 08, 2023 | 15.37 | 15.45 | 15.19 | 15.24 | 10,405,781 | -0.20(-1.28%) |
Jun 07, 2023 | 15.43 | 15.50 | 15.33 | 15.44 | 7,453,032 | +0.00(+0.00%) |
Jun 06, 2023 | 15.11 | 15.47 | 15.06 | 15.44 | 12,643,630 | +0.24(+1.56%) |
Jun 05, 2023 | 15.39 | 15.51 | 15.14 | 15.20 | 15,166,215 | -0.39(-2.53%) |
Jun 02, 2023 | 15.51 | 15.66 | 15.50 | 15.60 | 7,680,447 | -0.03(-0.19%) |