Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.31 | 19.03 | 17.84 | 18.99 | 568,751 | +0.84(+4.63%) |
Aug 30, 2023 | 18.22 | 18.43 | 17.93 | 18.15 | 421,839 | -0.13(-0.71%) |
Aug 29, 2023 | 17.71 | 18.30 | 17.64 | 18.28 | 279,572 | +0.62(+3.51%) |
Aug 28, 2023 | 18.09 | 18.61 | 17.10 | 17.66 | 602,616 | -0.39(-2.16%) |
Aug 25, 2023 | 18.10 | 18.49 | 17.75 | 18.05 | 291,879 | -0.05(-0.28%) |
Aug 24, 2023 | 19.04 | 19.18 | 18.09 | 18.10 | 312,765 | -0.97(-5.09%) |
Aug 23, 2023 | 18.72 | 19.18 | 18.39 | 19.07 | 420,558 | +0.35(+1.87%) |
Aug 22, 2023 | 18.28 | 18.81 | 17.82 | 18.72 | 497,280 | +0.19(+1.03%) |
Aug 21, 2023 | 18.86 | 18.98 | 18.46 | 18.53 | 191,922 | -0.45(-2.37%) |
Aug 18, 2023 | 18.43 | 19.34 | 18.14 | 18.98 | 249,080 | +0.37(+1.99%) |
Aug 17, 2023 | 18.09 | 18.64 | 18.07 | 18.61 | 233,217 | +0.62(+3.45%) |
Aug 16, 2023 | 18.52 | 18.83 | 17.63 | 17.99 | 411,244 | -0.51(-2.76%) |
Aug 15, 2023 | 18.13 | 18.51 | 17.65 | 18.50 | 255,996 | +0.17(+0.93%) |
Aug 14, 2023 | 19.10 | 19.10 | 18.10 | 18.33 | 383,745 | -0.82(-4.28%) |
Aug 11, 2023 | 18.48 | 19.38 | 18.36 | 19.15 | 335,556 | +0.67(+3.63%) |
Aug 10, 2023 | 18.18 | 18.66 | 18.14 | 18.48 | 324,501 | +0.42(+2.33%) |
Aug 09, 2023 | 18.39 | 18.61 | 17.93 | 18.06 | 249,744 | -0.30(-1.63%) |
Aug 08, 2023 | 18.58 | 18.70 | 18.21 | 18.36 | 259,212 | -0.35(-1.87%) |
Aug 07, 2023 | 18.73 | 18.79 | 18.35 | 18.71 | 412,037 | -0.01(-0.05%) |
Aug 04, 2023 | 19.06 | 19.06 | 18.52 | 18.72 | 254,037 | -0.31(-1.63%) |
Aug 03, 2023 | 18.82 | 19.18 | 18.73 | 19.03 | 138,136 | +0.25(+1.33%) |
Aug 02, 2023 | 18.72 | 18.96 | 18.50 | 18.78 | 216,935 | +0.00(+0.00%) |
Aug 01, 2023 | 18.88 | 19.05 | 18.52 | 18.78 | 492,254 | -0.08(-0.42%) |
Jul 31, 2023 | 18.95 | 19.26 | 18.18 | 18.86 | 447,235 | -0.06(-0.32%) |
Jul 28, 2023 | 18.91 | 19.35 | 18.91 | 18.92 | 204,644 | +0.16(+0.85%) |
Jul 27, 2023 | 18.85 | 19.12 | 18.66 | 18.76 | 226,601 | -0.08(-0.42%) |
Jul 26, 2023 | 18.55 | 18.93 | 18.55 | 18.84 | 335,179 | +0.31(+1.67%) |
Jul 25, 2023 | 18.63 | 18.75 | 18.23 | 18.53 | 258,154 | -0.13(-0.70%) |
Jul 24, 2023 | 18.03 | 18.75 | 18.03 | 18.66 | 345,362 | +0.66(+3.67%) |
Jul 21, 2023 | 18.41 | 18.43 | 17.91 | 18.00 | 319,996 | -0.18(-0.99%) |
Jul 20, 2023 | 18.54 | 18.54 | 18.04 | 18.18 | 408,242 | -0.36(-1.94%) |
Jul 19, 2023 | 18.50 | 18.79 | 18.30 | 18.54 | 236,361 | +0.29(+1.59%) |
Jul 18, 2023 | 18.22 | 18.70 | 17.88 | 18.25 | 358,613 | +0.00(+0.00%) |
Jul 17, 2023 | 17.62 | 18.39 | 17.32 | 18.25 | 328,972 | +0.60(+3.40%) |
Jul 14, 2023 | 17.42 | 17.67 | 17.01 | 17.65 | 376,852 | +0.19(+1.09%) |
Jul 13, 2023 | 17.91 | 17.91 | 17.45 | 17.46 | 307,072 | -0.44(-2.46%) |
Jul 12, 2023 | 18.06 | 18.42 | 17.68 | 17.90 | 296,655 | +0.17(+0.96%) |
Jul 11, 2023 | 17.45 | 17.80 | 17.38 | 17.73 | 278,914 | +0.42(+2.43%) |
Jul 10, 2023 | 17.37 | 17.61 | 16.81 | 17.31 | 362,353 | -0.11(-0.63%) |
Jul 07, 2023 | 16.80 | 17.52 | 16.56 | 17.42 | 398,169 | +0.73(+4.37%) |
Jul 06, 2023 | 16.34 | 16.84 | 16.16 | 16.69 | 344,858 | +0.07(+0.42%) |
Jul 05, 2023 | 17.09 | 17.09 | 16.60 | 16.62 | 305,375 | -0.62(-3.60%) |
Jul 03, 2023 | 16.74 | 17.25 | 16.74 | 17.24 | 179,578 | +0.58(+3.48%) |
Jun 30, 2023 | 17.05 | 17.05 | 16.48 | 16.66 | 214,708 | -0.32(-1.88%) |
Jun 29, 2023 | 16.65 | 17.15 | 16.65 | 16.98 | 275,362 | +0.40(+2.41%) |
Jun 28, 2023 | 17.14 | 17.14 | 16.43 | 16.58 | 287,080 | -0.60(-3.49%) |
Jun 27, 2023 | 17.08 | 17.29 | 16.80 | 17.18 | 526,164 | +0.14(+0.82%) |
Jun 26, 2023 | 16.84 | 17.25 | 16.84 | 17.04 | 401,989 | +0.17(+1.01%) |
Jun 23, 2023 | 16.27 | 16.96 | 16.08 | 16.87 | 777,914 | +0.46(+2.80%) |
Jun 22, 2023 | 16.21 | 16.69 | 15.79 | 16.41 | 566,961 | +0.23(+1.42%) |
Jun 21, 2023 | 15.72 | 16.52 | 15.48 | 16.18 | 775,785 | +0.47(+2.99%) |
Jun 20, 2023 | 14.59 | 15.84 | 14.40 | 15.71 | 1,460,039 | +1.15(+7.90%) |
Jun 16, 2023 | 15.19 | 15.24 | 14.18 | 14.56 | 4,835,998 | -0.58(-3.83%) |