Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.06 | 18.21 | 17.34 | 17.94 | 1,054,212 | -0.06(-0.33%) |
Aug 30, 2023 | 18.35 | 18.48 | 17.67 | 18.00 | 1,048,924 | -0.11(-0.60%) |
Aug 29, 2023 | 17.76 | 18.50 | 17.51 | 18.11 | 978,649 | +0.44(+2.47%) |
Aug 28, 2023 | 16.81 | 17.68 | 16.47 | 17.67 | 1,097,487 | +1.26(+7.68%) |
Aug 25, 2023 | 15.76 | 16.45 | 15.58 | 16.41 | 753,659 | +0.67(+4.29%) |
Aug 24, 2023 | 16.49 | 16.67 | 15.68 | 15.74 | 761,190 | -0.52(-3.21%) |
Aug 23, 2023 | 15.32 | 16.43 | 15.19 | 16.26 | 833,648 | +0.97(+6.37%) |
Aug 22, 2023 | 14.98 | 15.54 | 14.71 | 15.29 | 607,129 | +0.50(+3.39%) |
Aug 21, 2023 | 14.83 | 14.99 | 14.51 | 14.78 | 432,712 | -0.14(-0.92%) |
Aug 18, 2023 | 15.05 | 15.18 | 14.64 | 14.92 | 1,084,231 | -0.15(-0.98%) |
Aug 17, 2023 | 15.77 | 16.03 | 14.91 | 15.07 | 880,626 | -0.62(-3.95%) |
Aug 16, 2023 | 15.37 | 16.31 | 15.15 | 15.69 | 2,156,702 | +0.30(+1.92%) |
Aug 15, 2023 | 15.07 | 16.01 | 15.07 | 15.39 | 811,261 | -0.15(-0.95%) |
Aug 14, 2023 | 16.00 | 16.29 | 13.69 | 15.54 | 3,281,551 | -0.95(-5.78%) |
Aug 11, 2023 | 16.99 | 17.28 | 16.50 | 16.50 | 1,299,288 | -0.43(-2.56%) |
Aug 10, 2023 | 16.45 | 17.23 | 16.33 | 16.93 | 958,591 | +0.59(+3.61%) |
Aug 09, 2023 | 16.54 | 16.82 | 16.28 | 16.34 | 527,704 | -0.12(-0.72%) |
Aug 08, 2023 | 15.65 | 16.71 | 15.59 | 16.46 | 843,781 | +0.62(+3.91%) |
Aug 07, 2023 | 16.08 | 16.22 | 15.54 | 15.84 | 654,449 | -0.25(-1.53%) |
Aug 04, 2023 | 15.58 | 16.42 | 15.58 | 16.08 | 890,377 | +0.66(+4.27%) |
Aug 03, 2023 | 15.55 | 15.77 | 15.25 | 15.42 | 599,371 | -0.13(-0.82%) |
Aug 02, 2023 | 16.05 | 16.11 | 15.35 | 15.55 | 836,424 | -0.57(-3.54%) |
Aug 01, 2023 | 16.43 | 16.69 | 16.02 | 16.12 | 484,549 | -0.55(-3.30%) |
Jul 31, 2023 | 16.66 | 16.72 | 16.19 | 16.67 | 568,811 | +0.23(+1.38%) |
Jul 28, 2023 | 16.54 | 16.92 | 16.27 | 16.45 | 773,265 | +0.35(+2.20%) |
Jul 27, 2023 | 17.30 | 17.34 | 16.05 | 16.09 | 1,107,242 | -1.21(-6.98%) |
Jul 26, 2023 | 17.22 | 17.45 | 17.07 | 17.30 | 286,336 | +0.08(+0.45%) |
Jul 25, 2023 | 16.81 | 17.31 | 16.50 | 17.22 | 634,069 | +0.29(+1.73%) |
Jul 24, 2023 | 17.59 | 18.04 | 16.92 | 16.93 | 936,478 | -0.46(-2.63%) |
Jul 21, 2023 | 17.08 | 17.69 | 16.83 | 17.39 | 884,521 | +0.44(+2.59%) |
Jul 20, 2023 | 16.56 | 17.04 | 16.39 | 16.95 | 612,437 | +0.29(+1.75%) |
Jul 19, 2023 | 16.93 | 17.18 | 16.42 | 16.66 | 653,302 | -0.32(-1.89%) |
Jul 18, 2023 | 16.63 | 17.28 | 16.63 | 16.98 | 876,182 | +0.25(+1.51%) |
Jul 17, 2023 | 16.09 | 17.12 | 16.04 | 16.73 | 1,008,067 | +0.87(+5.47%) |
Jul 14, 2023 | 16.89 | 16.89 | 15.70 | 15.86 | 1,079,331 | -1.06(-6.28%) |
Jul 13, 2023 | 16.44 | 17.08 | 16.33 | 16.92 | 815,940 | +0.65(+4.01%) |
Jul 12, 2023 | 16.06 | 16.55 | 15.95 | 16.27 | 662,089 | +0.36(+2.27%) |
Jul 11, 2023 | 15.72 | 15.93 | 15.34 | 15.91 | 665,664 | +0.19(+1.24%) |
Jul 10, 2023 | 15.89 | 16.09 | 15.69 | 15.71 | 419,846 | -0.28(-1.76%) |
Jul 07, 2023 | 15.97 | 16.16 | 15.72 | 15.99 | 547,350 | +0.46(+2.98%) |
Jul 06, 2023 | 16.55 | 16.70 | 15.24 | 15.53 | 1,374,561 | -1.28(-7.63%) |
Jul 05, 2023 | 16.54 | 16.99 | 16.29 | 16.81 | 675,401 | +0.13(+0.75%) |
Jul 03, 2023 | 16.44 | 17.10 | 16.44 | 16.69 | 489,765 | +0.11(+0.64%) |
Jun 30, 2023 | 16.89 | 16.89 | 16.32 | 16.58 | 790,423 | -0.04(-0.23%) |
Jun 29, 2023 | 16.19 | 16.65 | 15.92 | 16.62 | 605,736 | +0.36(+2.19%) |
Jun 28, 2023 | 16.35 | 16.99 | 16.05 | 16.26 | 993,330 | +0.10(+0.60%) |
Jun 27, 2023 | 17.10 | 17.10 | 15.83 | 16.17 | 1,228,814 | -0.77(-4.55%) |
Jun 26, 2023 | 16.94 | 17.51 | 16.41 | 16.94 | 1,280,650 | +0.76(+4.71%) |
Jun 23, 2023 | 15.72 | 16.53 | 15.53 | 16.18 | 949,896 | +0.27(+1.70%) |
Jun 22, 2023 | 17.15 | 17.16 | 15.91 | 15.91 | 1,700,875 | -1.25(-7.30%) |
Jun 21, 2023 | 16.53 | 17.34 | 16.29 | 17.16 | 1,479,366 | +0.63(+3.79%) |
Jun 20, 2023 | 16.40 | 16.72 | 15.84 | 16.53 | 1,380,570 | +0.27(+1.66%) |
Jun 16, 2023 | 15.62 | 16.43 | 15.06 | 16.26 | 1,784,498 | +0.88(+5.73%) |
Jun 15, 2023 | 15.04 | 15.60 | 14.97 | 15.38 | 1,245,650 | +0.41(+2.74%) |
Jun 14, 2023 | 14.71 | 15.08 | 14.52 | 14.97 | 711,088 | +0.34(+2.31%) |
Jun 13, 2023 | 14.27 | 14.72 | 13.93 | 14.63 | 513,977 | +0.56(+3.97%) |
Jun 12, 2023 | 14.21 | 14.49 | 13.88 | 14.08 | 655,768 | -0.20(-1.42%) |
Jun 09, 2023 | 14.28 | 14.62 | 14.04 | 14.28 | 723,490 | +0.13(+0.89%) |
Jun 08, 2023 | 13.87 | 14.34 | 13.64 | 14.15 | 1,057,723 | +0.17(+1.24%) |
Jun 07, 2023 | 13.40 | 14.08 | 13.13 | 13.98 | 1,686,728 | +0.55(+4.09%) |
Jun 06, 2023 | 11.91 | 13.46 | 11.91 | 13.43 | 2,250,458 | +1.54(+12.98%) |
Jun 05, 2023 | 11.35 | 11.93 | 11.22 | 11.89 | 485,956 | +0.49(+4.31%) |
Jun 02, 2023 | 11.81 | 11.91 | 11.36 | 11.40 | 336,994 | -0.26(-2.23%) |