Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.96 | 15.96 | 15.49 | 15.49 | 11,666 | -0.39(-2.45%) |
Aug 30, 2023 | 16.46 | 16.46 | 15.85 | 15.88 | 11,963 | -0.67(-4.03%) |
Aug 29, 2023 | 16.04 | 16.65 | 16.04 | 16.55 | 12,463 | +0.37(+2.32%) |
Aug 28, 2023 | 15.70 | 16.17 | 15.59 | 16.17 | 11,133 | +0.33(+2.09%) |
Aug 25, 2023 | 15.58 | 15.90 | 15.43 | 15.84 | 24,183 | +0.34(+2.20%) |
Aug 24, 2023 | 15.80 | 15.99 | 15.50 | 15.50 | 16,925 | -0.35(-2.21%) |
Aug 23, 2023 | 15.79 | 16.15 | 15.58 | 15.85 | 15,535 | +0.06(+0.37%) |
Aug 22, 2023 | 16.11 | 16.15 | 15.68 | 15.79 | 11,875 | -0.54(-3.28%) |
Aug 21, 2023 | 16.19 | 16.43 | 16.09 | 16.33 | 10,075 | +0.08(+0.48%) |
Aug 18, 2023 | 15.96 | 16.46 | 15.95 | 16.25 | 11,603 | +0.18(+1.09%) |
Aug 17, 2023 | 16.07 | 16.44 | 15.99 | 16.08 | 13,946 | +0.06(+0.36%) |
Aug 16, 2023 | 16.14 | 16.46 | 15.85 | 16.02 | 10,467 | -0.06(-0.36%) |
Aug 15, 2023 | 16.47 | 16.47 | 16.00 | 16.08 | 14,468 | -0.33(-2.02%) |
Aug 14, 2023 | 16.92 | 16.92 | 16.41 | 16.41 | 12,015 | -0.47(-2.77%) |
Aug 11, 2023 | 17.10 | 17.11 | 16.75 | 16.87 | 11,265 | +0.07(+0.41%) |
Aug 10, 2023 | 16.99 | 16.99 | 16.75 | 16.81 | 9,863 | -0.05(-0.29%) |
Aug 09, 2023 | 17.04 | 17.63 | 16.81 | 16.85 | 12,225 | -0.05(-0.29%) |
Aug 08, 2023 | 16.80 | 17.26 | 16.63 | 16.90 | 27,829 | +0.09(+0.52%) |
Aug 07, 2023 | 16.61 | 16.91 | 16.47 | 16.82 | 15,254 | +0.32(+1.95%) |
Aug 04, 2023 | 16.64 | 17.02 | 16.43 | 16.49 | 7,979 | -0.09(-0.53%) |
Aug 03, 2023 | 16.47 | 16.86 | 16.31 | 16.58 | 32,768 | -0.01(-0.06%) |
Aug 02, 2023 | 16.28 | 16.71 | 16.03 | 16.59 | 14,385 | +0.29(+1.79%) |
Aug 01, 2023 | 16.23 | 16.37 | 15.98 | 16.30 | 10,923 | +0.12(+0.72%) |
Jul 31, 2023 | 16.44 | 16.54 | 16.02 | 16.18 | 20,181 | -0.12(-0.72%) |
Jul 28, 2023 | 16.31 | 16.77 | 16.21 | 16.30 | 32,478 | +0.01(+0.06%) |
Jul 27, 2023 | 16.24 | 16.47 | 16.07 | 16.29 | 21,039 | +0.14(+0.84%) |
Jul 26, 2023 | 15.87 | 16.22 | 15.76 | 16.15 | 21,051 | +0.46(+2.92%) |
Jul 25, 2023 | 15.80 | 16.06 | 15.58 | 15.70 | 24,422 | -0.12(-0.74%) |
Jul 24, 2023 | 15.54 | 15.82 | 15.24 | 15.81 | 13,461 | +0.27(+1.75%) |
Jul 21, 2023 | 15.81 | 15.81 | 15.35 | 15.54 | 20,912 | -0.23(-1.48%) |
Jul 20, 2023 | 15.55 | 15.80 | 15.01 | 15.77 | 44,924 | +0.19(+1.25%) |
Jul 19, 2023 | 15.25 | 15.58 | 15.25 | 15.58 | 27,762 | +0.38(+2.50%) |
Jul 18, 2023 | 14.63 | 15.36 | 14.43 | 15.20 | 24,096 | +0.59(+4.07%) |
Jul 17, 2023 | 14.68 | 14.68 | 14.44 | 14.61 | 37,498 | -0.03(-0.20%) |
Jul 14, 2023 | 14.65 | 15.38 | 14.53 | 14.63 | 12,674 | +0.10(+0.67%) |
Jul 13, 2023 | 14.44 | 14.71 | 14.44 | 14.54 | 10,906 | +0.04(+0.27%) |
Jul 12, 2023 | 14.38 | 14.59 | 14.38 | 14.50 | 17,140 | +0.29(+2.06%) |
Jul 11, 2023 | 14.27 | 14.46 | 14.04 | 14.21 | 26,983 | -0.08(-0.55%) |
Jul 10, 2023 | 14.28 | 14.62 | 14.03 | 14.28 | 16,615 | -0.25(-1.74%) |
Jul 07, 2023 | 14.53 | 14.74 | 14.40 | 14.54 | 45,435 | +0.07(+0.47%) |
Jul 06, 2023 | 14.70 | 14.70 | 14.26 | 14.47 | 33,786 | -0.26(-1.78%) |
Jul 05, 2023 | 14.76 | 14.92 | 14.55 | 14.73 | 14,493 | -0.04(-0.26%) |
Jul 03, 2023 | 14.57 | 14.81 | 14.43 | 14.77 | 6,122 | +0.21(+1.47%) |
Jun 30, 2023 | 14.65 | 15.15 | 14.47 | 14.56 | 31,360 | +0.00(+0.00%) |
Jun 29, 2023 | 14.36 | 14.90 | 14.36 | 14.56 | 24,695 | +0.04(+0.27%) |
Jun 28, 2023 | 14.62 | 14.62 | 13.54 | 14.52 | 27,241 | -0.02(-0.13%) |
Jun 27, 2023 | 15.23 | 15.23 | 14.52 | 14.54 | 39,121 | -0.56(-3.74%) |
Jun 26, 2023 | 15.36 | 15.49 | 15.10 | 15.10 | 37,991 | -0.33(-2.15%) |
Jun 23, 2023 | 15.63 | 15.68 | 15.23 | 15.43 | 966,487 | -0.10(-0.63%) |
Jun 22, 2023 | 15.35 | 15.65 | 15.25 | 15.53 | 39,402 | +0.06(+0.38%) |
Jun 21, 2023 | 15.50 | 15.68 | 15.18 | 15.47 | 49,393 | -0.03(-0.19%) |
Jun 20, 2023 | 15.26 | 15.65 | 14.95 | 15.50 | 41,362 | +0.20(+1.34%) |
Jun 16, 2023 | 15.47 | 15.52 | 14.84 | 15.30 | 53,054 | -0.07(-0.44%) |
Jun 15, 2023 | 15.42 | 15.48 | 15.10 | 15.36 | 26,541 | +0.01(+0.06%) |
Jun 14, 2023 | 15.45 | 15.75 | 15.31 | 15.36 | 25,040 | -0.19(-1.24%) |
Jun 13, 2023 | 15.70 | 15.82 | 15.54 | 15.55 | 26,974 | -0.16(-1.04%) |
Jun 12, 2023 | 15.78 | 15.81 | 15.50 | 15.71 | 21,723 | -0.09(-0.55%) |
Jun 09, 2023 | 15.93 | 16.05 | 15.67 | 15.80 | 26,159 | +0.00(+0.00%) |
Jun 08, 2023 | 15.91 | 16.00 | 15.71 | 15.80 | 33,956 | -0.12(-0.73%) |
Jun 07, 2023 | 15.43 | 16.09 | 15.22 | 15.91 | 19,363 | +0.78(+5.16%) |
Jun 06, 2023 | 15.43 | 15.43 | 15.03 | 15.13 | 28,536 | +0.13(+0.84%) |
Jun 05, 2023 | 14.58 | 15.40 | 14.58 | 15.01 | 19,189 | +0.32(+2.17%) |
Jun 02, 2023 | 14.17 | 14.69 | 14.17 | 14.69 | 21,603 | +0.47(+3.32%) |