Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.72 | 16.72 | 16.44 | 16.47 | 1,048,496 | -0.22(-1.29%) |
Aug 30, 2023 | 16.53 | 16.68 | 16.47 | 16.68 | 1,759,854 | +0.20(+1.19%) |
Aug 29, 2023 | 16.32 | 16.50 | 16.24 | 16.49 | 1,085,636 | +0.16(+0.96%) |
Aug 28, 2023 | 16.18 | 16.49 | 16.15 | 16.33 | 1,543,755 | +0.22(+1.34%) |
Aug 25, 2023 | 16.03 | 16.23 | 16.00 | 16.12 | 1,824,523 | +0.15(+0.92%) |
Aug 24, 2023 | 15.95 | 16.18 | 15.89 | 15.97 | 1,053,643 | +0.03(+0.18%) |
Aug 23, 2023 | 15.70 | 15.96 | 15.61 | 15.94 | 1,217,838 | +0.34(+2.20%) |
Aug 22, 2023 | 15.66 | 15.70 | 15.53 | 15.60 | 1,082,608 | +0.05(+0.32%) |
Aug 21, 2023 | 15.70 | 15.70 | 15.41 | 15.55 | 1,045,963 | -0.16(-1.00%) |
Aug 18, 2023 | 15.49 | 15.85 | 15.49 | 15.70 | 1,829,098 | +0.05(+0.31%) |
Aug 17, 2023 | 15.71 | 15.96 | 15.65 | 15.66 | 1,893,545 | -0.02(-0.12%) |
Aug 16, 2023 | 15.56 | 15.75 | 15.56 | 15.68 | 2,647,055 | -0.01(-0.06%) |
Aug 15, 2023 | 15.68 | 15.80 | 15.64 | 15.69 | 1,131,355 | -0.11(-0.68%) |
Aug 14, 2023 | 15.94 | 15.98 | 15.72 | 15.79 | 903,417 | -0.27(-1.70%) |
Aug 11, 2023 | 15.83 | 16.08 | 15.83 | 16.07 | 1,316,025 | +0.07(+0.43%) |
Aug 10, 2023 | 16.14 | 16.25 | 15.91 | 16.00 | 998,669 | -0.06(-0.37%) |
Aug 09, 2023 | 16.04 | 16.12 | 15.94 | 16.06 | 1,166,102 | -0.04(-0.24%) |
Aug 08, 2023 | 16.18 | 16.21 | 16.02 | 16.10 | 927,419 | -0.30(-1.85%) |
Aug 07, 2023 | 16.08 | 16.41 | 16.06 | 16.40 | 1,348,397 | +0.31(+1.95%) |
Aug 04, 2023 | 16.22 | 16.61 | 16.06 | 16.09 | 2,087,428 | -0.10(-0.60%) |
Aug 03, 2023 | 16.28 | 16.30 | 15.82 | 16.18 | 2,269,359 | -0.16(-0.96%) |
Aug 02, 2023 | 16.28 | 16.46 | 16.24 | 16.34 | 1,802,767 | -0.18(-1.07%) |
Aug 01, 2023 | 16.57 | 16.63 | 16.35 | 16.52 | 1,441,765 | -0.16(-0.94%) |
Jul 31, 2023 | 16.59 | 16.73 | 16.41 | 16.67 | 1,883,041 | +0.19(+1.13%) |
Jul 28, 2023 | 16.69 | 16.77 | 16.40 | 16.49 | 1,438,599 | +0.02(+0.12%) |
Jul 27, 2023 | 17.22 | 17.69 | 16.41 | 16.47 | 2,297,396 | -0.49(-2.89%) |
Jul 26, 2023 | 16.79 | 17.05 | 16.76 | 16.96 | 1,534,483 | +0.22(+1.29%) |
Jul 25, 2023 | 17.29 | 17.39 | 16.68 | 16.74 | 2,345,752 | -0.59(-3.39%) |
Jul 24, 2023 | 17.38 | 17.45 | 17.16 | 17.33 | 1,627,514 | +0.02(+0.11%) |
Jul 21, 2023 | 17.37 | 17.41 | 17.22 | 17.31 | 1,997,697 | +0.04(+0.23%) |
Jul 20, 2023 | 17.29 | 17.30 | 17.00 | 17.27 | 1,540,235 | +0.09(+0.51%) |
Jul 19, 2023 | 17.31 | 17.36 | 17.08 | 17.18 | 1,538,555 | +0.13(+0.75%) |
Jul 18, 2023 | 17.10 | 17.31 | 17.02 | 17.06 | 1,890,027 | -0.27(-1.58%) |
Jul 17, 2023 | 17.57 | 17.63 | 17.30 | 17.33 | 1,462,483 | -0.31(-1.77%) |
Jul 14, 2023 | 17.69 | 17.70 | 17.48 | 17.64 | 1,954,720 | -0.13(-0.72%) |
Jul 13, 2023 | 17.63 | 17.81 | 17.52 | 17.77 | 1,592,571 | +0.15(+0.83%) |
Jul 12, 2023 | 18.04 | 18.07 | 17.61 | 17.62 | 2,510,418 | -0.08(-0.44%) |
Jul 11, 2023 | 17.68 | 17.76 | 17.51 | 17.70 | 1,420,803 | +0.11(+0.61%) |
Jul 10, 2023 | 17.26 | 17.60 | 17.26 | 17.59 | 1,405,205 | +0.16(+0.90%) |
Jul 07, 2023 | 17.55 | 17.72 | 17.43 | 17.44 | 1,165,605 | -0.19(-1.05%) |
Jul 06, 2023 | 17.51 | 17.71 | 17.21 | 17.62 | 1,836,295 | -0.18(-0.99%) |
Jul 05, 2023 | 18.06 | 18.13 | 17.77 | 17.80 | 2,192,338 | -0.28(-1.57%) |
Jul 03, 2023 | 17.73 | 18.16 | 17.73 | 18.08 | 614,214 | +0.25(+1.43%) |
Jun 30, 2023 | 18.06 | 18.09 | 17.53 | 17.83 | 1,941,426 | -0.07(-0.38%) |
Jun 29, 2023 | 17.45 | 17.91 | 17.45 | 17.90 | 2,053,374 | +0.41(+2.35%) |
Jun 28, 2023 | 17.72 | 17.74 | 17.38 | 17.49 | 2,072,867 | -0.26(-1.48%) |
Jun 27, 2023 | 17.48 | 17.82 | 17.39 | 17.75 | 1,360,064 | +0.33(+1.89%) |
Jun 26, 2023 | 16.76 | 17.46 | 16.73 | 17.42 | 1,583,202 | +0.61(+3.64%) |
Jun 23, 2023 | 16.91 | 16.99 | 16.59 | 16.81 | 2,769,904 | -0.27(-1.59%) |
Jun 22, 2023 | 17.55 | 17.55 | 16.92 | 17.08 | 1,535,582 | -0.44(-2.49%) |
Jun 21, 2023 | 17.52 | 17.55 | 17.35 | 17.51 | 1,764,633 | -0.12(-0.66%) |
Jun 20, 2023 | 17.89 | 17.92 | 17.59 | 17.63 | 1,902,588 | -0.32(-1.78%) |
Jun 16, 2023 | 18.20 | 18.20 | 17.90 | 17.95 | 2,580,761 | -0.12(-0.64%) |