Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.87 | 18.90 | 18.74 | 18.89 | 3,351 | +0.20(+1.07%) |
Aug 30, 2023 | 18.68 | 18.69 | 18.65 | 18.69 | 4,761 | +0.21(+1.15%) |
Aug 29, 2023 | 18.48 | 18.50 | 18.47 | 18.47 | 2,674 | -0.11(-0.57%) |
Aug 28, 2023 | 18.61 | 18.62 | 18.02 | 18.58 | 1,386 | -0.02(-0.13%) |
Aug 27, 2023 | 18.64 | 18.63 | 18.58 | 18.60 | 1,898 | -0.02(-0.10%) |
Aug 25, 2023 | 18.82 | 18.89 | 18.54 | 18.62 | 147,421 | -0.20(-1.05%) |
Aug 24, 2023 | 18.82 | 18.82 | 18.79 | 18.82 | 5,309 | +0.34(+1.83%) |
Aug 23, 2023 | 18.47 | 18.48 | 18.47 | 18.48 | 4,304 | -0.32(-1.72%) |
Aug 22, 2023 | 18.79 | 18.82 | 18.77 | 18.81 | 4,900 | -0.18(-0.93%) |
Aug 21, 2023 | 18.96 | 18.98 | 18.98 | 18.98 | 3,187 | +0.01(+0.04%) |
Aug 20, 2023 | 19.00 | 18.98 | 18.97 | 18.97 | 1,826 | -0.02(-0.09%) |
Aug 18, 2023 | 19.05 | 19.16 | 18.94 | 18.99 | 152,537 | -0.08(-0.41%) |
Aug 17, 2023 | 19.05 | 19.08 | 19.07 | 19.07 | 2,498 | -0.11(-0.56%) |
Aug 16, 2023 | 19.17 | 19.18 | 19.16 | 19.18 | 2,735 | +0.02(+0.13%) |
Aug 15, 2023 | 19.15 | 19.16 | 19.13 | 19.15 | 2,719 | +0.08(+0.41%) |
Aug 14, 2023 | 19.08 | 19.09 | 19.06 | 19.07 | 2,042 | +0.14(+0.75%) |
Aug 13, 2023 | 18.93 | 18.94 | 18.93 | 18.93 | 5,254 | -0.02(-0.11%) |
Aug 11, 2023 | 18.86 | 18.98 | 18.80 | 18.95 | 166,547 | +0.12(+0.65%) |
Aug 10, 2023 | 18.86 | 18.84 | 18.80 | 18.83 | 5,265 | -0.15(-0.80%) |
Aug 09, 2023 | 18.98 | 18.98 | 18.96 | 18.98 | 4,515 | +0.05(+0.25%) |
Aug 08, 2023 | 18.94 | 19.03 | 18.92 | 18.93 | 2,772 | +0.21(+1.15%) |
Aug 07, 2023 | 18.69 | 18.72 | 18.64 | 18.72 | 3,215 | +0.27(+1.44%) |
Aug 06, 2023 | 18.44 | 18.46 | 18.45 | 18.45 | 1,707 | -0.02(-0.09%) |
Aug 04, 2023 | 18.71 | 18.75 | 18.38 | 18.47 | 212,189 | -0.19(-1.04%) |
Aug 03, 2023 | 18.71 | 18.71 | 18.65 | 18.67 | 3,780 | +0.21(+1.13%) |
Aug 02, 2023 | 18.46 | 18.47 | 18.44 | 18.46 | 2,158 | +0.16(+0.85%) |
Aug 01, 2023 | 18.31 | 18.34 | 18.27 | 18.30 | 3,448 | +0.43(+2.40%) |
Jul 31, 2023 | 17.87 | 17.88 | 17.83 | 17.87 | 1,579 | +0.22(+1.24%) |
Jul 30, 2023 | 17.64 | 17.66 | 17.63 | 17.65 | 672 | +0.11(+0.62%) |
Jul 28, 2023 | 17.85 | 17.98 | 17.52 | 17.54 | 225,514 | -0.32(-1.80%) |
Jul 27, 2023 | 17.85 | 17.87 | 17.84 | 17.87 | 4,327 | +0.25(+1.44%) |
Jul 26, 2023 | 17.60 | 17.62 | 17.59 | 17.61 | 1,788 | +0.05(+0.26%) |
Jul 25, 2023 | 17.55 | 17.61 | 17.57 | 17.57 | 2,072 | -0.17(-0.97%) |
Jul 24, 2023 | 17.74 | 17.75 | 17.74 | 17.74 | 1,831 | -0.23(-1.27%) |
Jul 23, 2023 | 17.98 | 17.97 | 17.95 | 17.97 | 639 | +0.02(+0.14%) |
Jul 21, 2023 | 17.91 | 18.07 | 17.76 | 17.94 | 179,592 | +0.05(+0.27%) |
Jul 20, 2023 | 17.91 | 17.94 | 17.76 | 17.90 | 4,442 | +0.01(+0.04%) |
Jul 19, 2023 | 17.88 | 17.98 | 17.88 | 17.89 | 6,593 | +0.03(+0.18%) |
Jul 18, 2023 | 17.87 | 17.92 | 17.85 | 17.86 | 2,084 | -0.18(-0.98%) |
Jul 17, 2023 | 18.04 | 18.06 | 18.03 | 18.03 | 1,880 | -0.08(-0.45%) |
Jul 16, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 724 | +0.15(+0.85%) |
Jul 14, 2023 | 17.93 | 18.18 | 17.85 | 17.96 | 195,146 | +0.00(+0.03%) |
Jul 13, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 2,459 | -0.19(-1.02%) |
Jul 12, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 8,596 | -0.34(-1.84%) |
Jul 11, 2023 | 18.49 | 18.52 | 18.48 | 18.48 | 2,323 | -0.33(-1.75%) |
Jul 10, 2023 | 18.79 | 18.85 | 18.75 | 18.81 | 2,410 | -0.04(-0.21%) |
Jul 09, 2023 | 18.86 | 18.86 | 18.85 | 18.85 | 1,473 | -0.21(-1.12%) |
Jul 07, 2023 | 19.10 | 19.16 | 18.81 | 19.07 | 209,474 | -0.04(-0.18%) |
Jul 06, 2023 | 19.10 | 19.10 | 19.09 | 19.10 | 2,214 | +0.30(+1.58%) |
Jul 05, 2023 | 18.79 | 18.81 | 18.77 | 18.80 | 1,819 | +0.16(+0.84%) |
Jul 04, 2023 | 18.66 | 18.65 | 18.64 | 18.65 | 2,621 | -0.10(-0.56%) |
Jul 03, 2023 | 18.76 | 18.79 | 18.75 | 18.75 | 1,405 | -0.09(-0.49%) |
Jul 02, 2023 | 18.82 | 18.84 | 18.83 | 18.84 | 54 | -0.01(-0.04%) |
Jun 30, 2023 | 18.77 | 19.04 | 18.73 | 18.85 | 169,158 | +0.09(+0.46%) |
Jun 29, 2023 | 18.77 | 18.77 | 18.76 | 18.77 | 2,418 | +0.10(+0.54%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.66 | 18.66 | 2,272 | +0.16(+0.87%) |
Jun 27, 2023 | 18.52 | 18.62 | 18.49 | 18.50 | 1,136 | -0.16(-0.85%) |
Jun 26, 2023 | 18.67 | 18.66 | 18.65 | 18.66 | 2,286 | -0.09(-0.46%) |
Jun 25, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 133 | +0.00(+0.01%) |
Jun 23, 2023 | 18.52 | 18.78 | 18.50 | 18.74 | 162,849 | +0.23(+1.27%) |
Jun 22, 2023 | 18.52 | 18.53 | 18.50 | 18.51 | 8,772 | +0.19(+1.03%) |
Jun 21, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 2,077 | -0.08(-0.43%) |
Jun 20, 2023 | 18.38 | 18.44 | 18.39 | 18.40 | 1,324 | +0.20(+1.12%) |
Jun 19, 2023 | 18.19 | 18.20 | 18.19 | 18.20 | 1,768 | -0.01(-0.06%) |
Jun 18, 2023 | 18.19 | 18.21 | 18.19 | 18.21 | 162 | +0.02(+0.11%) |
Jun 16, 2023 | 18.22 | 18.27 | 18.11 | 18.19 | 161,614 | -0.04(-0.23%) |
Jun 15, 2023 | 18.22 | 18.25 | 18.11 | 18.23 | 3,246 | -0.12(-0.66%) |
Jun 14, 2023 | 18.34 | 18.36 | 18.33 | 18.35 | 2,164 | -0.27(-1.44%) |
Jun 13, 2023 | 18.63 | 18.64 | 18.60 | 18.62 | 1,891 | +0.06(+0.33%) |
Jun 12, 2023 | 18.55 | 18.58 | 18.53 | 18.56 | 2,162 | -0.16(-0.86%) |
Jun 11, 2023 | 18.74 | 18.76 | 18.71 | 18.72 | 1,991 | +0.00(+0.02%) |
Jun 09, 2023 | 18.83 | 18.91 | 18.70 | 18.72 | 139,387 | -0.14(-0.73%) |
Jun 08, 2023 | 18.83 | 18.86 | 18.85 | 18.85 | 2,268 | -0.24(-1.25%) |
Jun 07, 2023 | 19.09 | 19.10 | 19.08 | 19.09 | 2,463 | -0.11(-0.59%) |
Jun 06, 2023 | 19.20 | 19.22 | 19.20 | 19.21 | 1,867 | -0.07(-0.36%) |
Jun 05, 2023 | 19.27 | 19.29 | 19.27 | 19.27 | 2,289 | -0.24(-1.21%) |
Jun 04, 2023 | 19.51 | 19.51 | 19.50 | 19.51 | 809 | +0.00(+0.01%) |
Jun 02, 2023 | 19.63 | 19.66 | 19.40 | 19.51 | 145,436 | -0.13(-0.66%) |