Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.99 | 16.21 | 15.98 | 16.10 | 77,802 | +0.11(+0.69%) |
Aug 30, 2023 | 15.98 | 16.19 | 15.97 | 15.99 | 27,065 | -0.02(-0.12%) |
Aug 29, 2023 | 15.81 | 16.11 | 15.81 | 16.01 | 45,804 | +0.16(+1.01%) |
Aug 28, 2023 | 15.92 | 16.09 | 15.85 | 15.85 | 30,833 | -0.03(-0.19%) |
Aug 25, 2023 | 15.75 | 15.96 | 15.73 | 15.88 | 53,429 | +0.13(+0.83%) |
Aug 24, 2023 | 15.87 | 15.99 | 15.72 | 15.75 | 63,578 | -0.18(-1.13%) |
Aug 23, 2023 | 15.79 | 16.07 | 15.79 | 15.93 | 78,466 | +0.10(+0.63%) |
Aug 22, 2023 | 16.08 | 16.26 | 15.74 | 15.83 | 96,476 | -0.24(-1.49%) |
Aug 21, 2023 | 16.01 | 16.15 | 16.00 | 16.07 | 123,981 | -0.04(-0.25%) |
Aug 18, 2023 | 16.15 | 16.17 | 15.98 | 16.11 | 283,078 | -0.12(-0.74%) |
Aug 17, 2023 | 16.42 | 16.44 | 16.22 | 16.23 | 55,706 | -0.19(-1.16%) |
Aug 16, 2023 | 16.39 | 16.50 | 16.28 | 16.42 | 91,032 | +0.00(+0.00%) |
Aug 15, 2023 | 16.35 | 16.45 | 16.23 | 16.42 | 72,513 | +0.00(+0.00%) |
Aug 14, 2023 | 16.33 | 16.49 | 16.12 | 16.42 | 67,881 | -0.02(-0.12%) |
Aug 11, 2023 | 16.40 | 16.57 | 16.35 | 16.44 | 58,426 | -0.05(-0.30%) |
Aug 10, 2023 | 16.01 | 16.74 | 15.25 | 16.49 | 214,935 | -0.14(-0.84%) |
Aug 09, 2023 | 16.61 | 16.72 | 16.50 | 16.63 | 47,728 | -0.02(-0.12%) |
Aug 08, 2023 | 16.59 | 16.80 | 16.55 | 16.65 | 38,510 | -0.06(-0.36%) |
Aug 04, 2023 | 16.71 | 0 | -0.02(-0.12%) | |||
Aug 03, 2023 | 16.64 | 16.84 | 16.64 | 16.73 | 38,757 | +0.01(+0.06%) |
Aug 02, 2023 | 16.79 | 17.02 | 16.61 | 16.72 | 129,486 | -0.20(-1.18%) |
Aug 01, 2023 | 16.69 | 17.01 | 16.62 | 16.92 | 165,742 | +0.21(+1.26%) |
Jul 31, 2023 | 16.63 | 16.78 | 16.63 | 16.71 | 44,614 | +0.01(+0.06%) |
Jul 28, 2023 | 16.67 | 16.80 | 16.63 | 16.70 | 22,053 | +0.00(+0.00%) |
Jul 27, 2023 | 16.89 | 16.89 | 16.58 | 16.70 | 66,333 | -0.16(-0.95%) |
Jul 26, 2023 | 17.25 | 17.31 | 16.86 | 16.86 | 45,900 | -0.39(-2.26%) |
Jul 25, 2023 | 17.30 | 17.41 | 17.18 | 17.25 | 48,703 | -0.04(-0.23%) |
Jul 24, 2023 | 17.20 | 17.43 | 17.11 | 17.29 | 28,733 | +0.11(+0.64%) |
Jul 21, 2023 | 17.00 | 17.35 | 17.00 | 17.18 | 29,776 | +0.05(+0.29%) |
Jul 20, 2023 | 17.40 | 17.45 | 17.13 | 17.13 | 27,922 | -0.27(-1.55%) |
Jul 19, 2023 | 17.51 | 17.55 | 17.40 | 17.40 | 30,954 | -0.08(-0.46%) |
Jul 18, 2023 | 17.43 | 17.60 | 17.43 | 17.48 | 71,664 | +0.05(+0.29%) |
Jul 17, 2023 | 17.55 | 17.70 | 17.42 | 17.43 | 59,831 | -0.03(-0.17%) |
Jul 14, 2023 | 17.42 | 17.61 | 17.41 | 17.46 | 47,168 | +0.10(+0.58%) |
Jul 13, 2023 | 17.05 | 17.56 | 17.05 | 17.36 | 110,341 | +0.20(+1.17%) |
Jul 12, 2023 | 16.71 | 17.27 | 16.71 | 17.16 | 115,013 | +0.15(+0.88%) |
Jul 11, 2023 | 16.99 | 17.09 | 16.92 | 17.01 | 42,869 | +0.09(+0.53%) |
Jul 10, 2023 | 16.88 | 16.96 | 16.82 | 16.92 | 15,473 | +0.08(+0.48%) |
Jul 07, 2023 | 16.61 | 17.00 | 16.61 | 16.84 | 26,333 | +0.08(+0.48%) |
Jul 06, 2023 | 16.72 | 16.90 | 16.67 | 16.76 | 34,352 | -0.06(-0.36%) |
Jul 05, 2023 | 17.01 | 17.09 | 16.75 | 16.82 | 34,364 | -0.08(-0.47%) |
Jul 04, 2023 | 16.95 | 17.02 | 16.82 | 16.90 | 21,369 | +0.00(+0.00%) |
Jun 30, 2023 | 16.90 | 0 | +0.30(+1.81%) | |||
Jun 29, 2023 | 16.45 | 16.79 | 16.42 | 16.60 | 32,031 | +0.14(+0.85%) |
Jun 28, 2023 | 16.50 | 16.60 | 16.41 | 16.46 | 49,540 | -0.07(-0.42%) |
Jun 27, 2023 | 16.42 | 16.61 | 16.39 | 16.53 | 23,382 | +0.13(+0.79%) |
Jun 26, 2023 | 16.56 | 16.69 | 16.41 | 16.40 | 25,569 | -0.17(-1.03%) |
Jun 23, 2023 | 16.78 | 16.78 | 16.47 | 16.57 | 21,768 | -0.11(-0.66%) |
Jun 22, 2023 | 16.81 | 16.83 | 16.68 | 16.68 | 22,736 | -0.16(-0.95%) |
Jun 21, 2023 | 17.01 | 17.01 | 16.79 | 16.84 | 54,424 | +0.01(+0.06%) |
Jun 20, 2023 | 16.73 | 16.96 | 16.71 | 16.83 | 18,009 | +0.05(+0.30%) |
Jun 19, 2023 | 16.68 | 17.03 | 16.67 | 16.78 | 21,540 | -0.02(-0.12%) |
Jun 16, 2023 | 16.77 | 17.06 | 16.73 | 16.80 | 53,668 | -0.17(-1.00%) |
Jun 15, 2023 | 16.84 | 17.03 | 16.78 | 16.97 | 17,262 | +0.07(+0.41%) |
Jun 14, 2023 | 16.80 | 17.05 | 16.78 | 16.90 | 60,237 | +0.12(+0.72%) |
Jun 13, 2023 | 16.62 | 16.83 | 16.62 | 16.78 | 26,969 | +0.14(+0.84%) |
Jun 12, 2023 | 16.69 | 16.74 | 16.57 | 16.64 | 34,662 | -0.04(-0.24%) |
Jun 09, 2023 | 16.80 | 16.87 | 16.66 | 16.68 | 40,000 | -0.21(-1.24%) |
Jun 08, 2023 | 17.17 | 17.20 | 16.85 | 16.89 | 35,440 | -0.28(-1.63%) |
Jun 07, 2023 | 16.99 | 17.19 | 16.75 | 17.17 | 71,331 | +0.25(+1.48%) |
Jun 06, 2023 | 16.97 | 16.97 | 16.84 | 16.92 | 28,628 | -0.01(-0.06%) |
Jun 05, 2023 | 16.90 | 16.96 | 16.83 | 16.93 | 18,162 | +0.19(+1.14%) |
Jun 02, 2023 | 16.41 | 16.80 | 16.41 | 16.74 | 34,508 | +0.34(+2.07%) |