Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.82 | 19.36 | 18.70 | 19.19 | 41,564 | +0.44(+2.35%) |
Aug 30, 2023 | 18.89 | 18.89 | 18.70 | 18.75 | 9,429 | -0.11(-0.58%) |
Aug 29, 2023 | 18.55 | 18.90 | 18.50 | 18.86 | 9,901 | +0.14(+0.77%) |
Aug 28, 2023 | 18.51 | 18.72 | 18.51 | 18.71 | 4,922 | +0.09(+0.51%) |
Aug 25, 2023 | 18.67 | 18.67 | 18.51 | 18.62 | 5,865 | -0.09(-0.48%) |
Aug 24, 2023 | 18.65 | 18.90 | 18.61 | 18.71 | 5,423 | -0.03(-0.16%) |
Aug 23, 2023 | 18.59 | 18.77 | 18.56 | 18.74 | 5,341 | +0.23(+1.24%) |
Aug 22, 2023 | 18.70 | 18.81 | 18.50 | 18.51 | 6,990 | -0.06(-0.32%) |
Aug 21, 2023 | 18.74 | 18.85 | 18.52 | 18.57 | 7,403 | -0.25(-1.33%) |
Aug 18, 2023 | 18.87 | 18.96 | 18.73 | 18.82 | 8,091 | -0.02(-0.11%) |
Aug 17, 2023 | 18.92 | 18.92 | 18.72 | 18.84 | 5,612 | +0.08(+0.40%) |
Aug 16, 2023 | 18.81 | 18.84 | 18.74 | 18.77 | 4,713 | -0.04(-0.23%) |
Aug 15, 2023 | 18.80 | 19.00 | 18.70 | 18.81 | 18,154 | +0.04(+0.21%) |
Aug 14, 2023 | 18.85 | 19.11 | 18.77 | 18.77 | 15,427 | -0.12(-0.64%) |
Aug 11, 2023 | 18.94 | 18.98 | 18.83 | 18.89 | 7,351 | -0.02(-0.11%) |
Aug 10, 2023 | 18.98 | 18.98 | 18.91 | 18.91 | 7,743 | -0.05(-0.26%) |
Aug 09, 2023 | 19.00 | 19.05 | 18.91 | 18.96 | 5,577 | -0.02(-0.11%) |
Aug 08, 2023 | 18.86 | 19.06 | 18.81 | 18.98 | 5,284 | -0.10(-0.52%) |
Aug 07, 2023 | 19.05 | 19.09 | 18.86 | 19.08 | 8,296 | +0.03(+0.15%) |
Aug 04, 2023 | 19.10 | 19.10 | 18.92 | 19.05 | 16,154 | +0.12(+0.62%) |
Aug 03, 2023 | 19.03 | 19.15 | 18.83 | 18.93 | 19,956 | -0.22(-1.13%) |
Aug 02, 2023 | 18.93 | 19.20 | 18.79 | 19.15 | 11,096 | +0.22(+1.16%) |
Aug 01, 2023 | 19.30 | 19.30 | 18.93 | 18.93 | 10,621 | -0.18(-0.94%) |
Jul 31, 2023 | 18.92 | 19.11 | 18.86 | 19.11 | 17,371 | +0.26(+1.38%) |
Jul 28, 2023 | 19.05 | 19.05 | 18.80 | 18.85 | 4,254 | -0.25(-1.31%) |
Jul 27, 2023 | 19.11 | 19.11 | 18.86 | 19.10 | 6,994 | +0.03(+0.16%) |
Jul 26, 2023 | 18.83 | 19.08 | 18.77 | 19.07 | 12,421 | +0.25(+1.33%) |
Jul 25, 2023 | 18.75 | 19.09 | 18.75 | 18.82 | 8,357 | -0.02(-0.10%) |
Jul 24, 2023 | 18.84 | 18.96 | 18.70 | 18.84 | 9,340 | +0.04(+0.21%) |
Jul 21, 2023 | 19.02 | 19.11 | 18.76 | 18.80 | 6,732 | -0.25(-1.30%) |
Jul 20, 2023 | 19.09 | 19.11 | 18.82 | 19.05 | 14,113 | +0.06(+0.30%) |
Jul 19, 2023 | 18.78 | 19.00 | 18.65 | 18.99 | 7,134 | +0.14(+0.74%) |
Jul 18, 2023 | 18.75 | 18.97 | 18.64 | 18.85 | 12,303 | +0.08(+0.43%) |
Jul 17, 2023 | 18.63 | 18.97 | 18.56 | 18.77 | 6,933 | +0.01(+0.05%) |
Jul 14, 2023 | 19.06 | 19.10 | 18.64 | 18.76 | 6,988 | -0.25(-1.32%) |
Jul 13, 2023 | 18.91 | 19.11 | 18.91 | 19.01 | 10,257 | +0.05(+0.26%) |
Jul 12, 2023 | 19.08 | 19.14 | 18.86 | 18.96 | 16,638 | -0.08(-0.42%) |
Jul 11, 2023 | 19.12 | 19.12 | 18.94 | 19.04 | 4,781 | +0.10(+0.54%) |
Jul 10, 2023 | 19.11 | 19.13 | 18.91 | 18.94 | 8,711 | +0.08(+0.41%) |
Jul 07, 2023 | 18.90 | 19.05 | 18.66 | 18.86 | 11,563 | +0.09(+0.48%) |
Jul 06, 2023 | 19.36 | 19.36 | 18.53 | 18.77 | 29,035 | -0.69(-3.55%) |
Jul 05, 2023 | 19.64 | 19.76 | 19.22 | 19.46 | 20,656 | -0.13(-0.66%) |
Jul 03, 2023 | 19.31 | 19.59 | 19.22 | 19.59 | 8,283 | +0.46(+2.40%) |
Jun 30, 2023 | 19.37 | 19.57 | 18.90 | 19.13 | 37,631 | -0.11(-0.57%) |
Jun 29, 2023 | 19.01 | 19.33 | 18.76 | 19.24 | 21,689 | -0.01(-0.05%) |
Jun 28, 2023 | 19.48 | 19.48 | 19.07 | 19.25 | 15,692 | -0.05(-0.26%) |
Jun 27, 2023 | 19.36 | 19.87 | 19.27 | 19.30 | 15,135 | -0.15(-0.77%) |
Jun 26, 2023 | 19.42 | 19.89 | 19.12 | 19.45 | 21,355 | -0.01(-0.05%) |
Jun 23, 2023 | 19.10 | 19.46 | 18.88 | 19.46 | 12,680 | +0.47(+2.47%) |
Jun 22, 2023 | 18.90 | 19.08 | 18.25 | 18.99 | 11,473 | -0.11(-0.58%) |
Jun 21, 2023 | 18.95 | 19.10 | 18.89 | 19.10 | 8,317 | +0.15(+0.79%) |
Jun 20, 2023 | 18.90 | 19.04 | 18.58 | 18.95 | 17,935 | -0.03(-0.16%) |
Jun 16, 2023 | 19.06 | 19.07 | 18.89 | 18.98 | 5,005 | -0.02(-0.10%) |