Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.44 | 20.90 | 20.38 | 20.55 | 96,165 | +0.31(+1.53%) |
Aug 30, 2023 | 19.93 | 20.26 | 19.93 | 20.24 | 54,171 | +0.33(+1.66%) |
Aug 29, 2023 | 20.18 | 20.18 | 19.88 | 19.91 | 81,325 | -0.22(-1.09%) |
Aug 28, 2023 | 20.09 | 20.48 | 20.06 | 20.13 | 46,016 | +0.10(+0.50%) |
Aug 25, 2023 | 20.17 | 20.31 | 19.78 | 20.03 | 82,401 | +0.00(+0.00%) |
Aug 24, 2023 | 20.99 | 21.11 | 20.00 | 20.03 | 74,169 | -1.11(-5.25%) |
Aug 23, 2023 | 20.58 | 21.34 | 20.58 | 21.14 | 80,519 | +0.44(+2.13%) |
Aug 22, 2023 | 21.26 | 21.26 | 20.67 | 20.70 | 59,700 | -0.44(-2.08%) |
Aug 21, 2023 | 21.28 | 21.35 | 21.02 | 21.14 | 70,036 | -0.08(-0.38%) |
Aug 18, 2023 | 20.86 | 21.43 | 20.86 | 21.22 | 60,386 | +0.14(+0.66%) |
Aug 17, 2023 | 21.70 | 21.70 | 20.97 | 21.08 | 92,447 | -0.40(-1.86%) |
Aug 16, 2023 | 22.10 | 22.32 | 21.48 | 21.48 | 136,372 | -0.78(-3.50%) |
Aug 15, 2023 | 22.66 | 22.66 | 22.11 | 22.26 | 79,640 | -0.47(-2.07%) |
Aug 14, 2023 | 22.50 | 22.73 | 22.20 | 22.73 | 97,246 | +0.06(+0.26%) |
Aug 11, 2023 | 22.88 | 23.04 | 22.60 | 22.67 | 86,309 | -0.35(-1.52%) |
Aug 10, 2023 | 23.44 | 23.46 | 22.69 | 23.02 | 127,448 | -0.42(-1.79%) |
Aug 09, 2023 | 23.74 | 23.74 | 23.11 | 23.44 | 113,348 | -0.38(-1.60%) |
Aug 08, 2023 | 24.06 | 24.05 | 23.37 | 23.82 | 91,813 | -0.65(-2.66%) |
Aug 07, 2023 | 24.08 | 24.51 | 23.90 | 24.47 | 139,965 | +0.52(+2.17%) |
Aug 04, 2023 | 23.49 | 24.48 | 23.32 | 23.95 | 249,090 | +0.46(+1.96%) |
Aug 03, 2023 | 24.21 | 24.21 | 22.40 | 23.49 | 306,238 | +2.90(+14.08%) |
Aug 02, 2023 | 20.45 | 20.71 | 20.40 | 20.59 | 76,454 | -0.24(-1.15%) |
Aug 01, 2023 | 20.25 | 20.92 | 20.25 | 20.83 | 63,630 | +0.39(+1.91%) |
Jul 31, 2023 | 19.97 | 20.47 | 19.97 | 20.44 | 173,060 | +0.50(+2.51%) |
Jul 28, 2023 | 20.00 | 20.34 | 19.88 | 19.94 | 77,456 | +0.10(+0.50%) |
Jul 27, 2023 | 20.00 | 20.00 | 19.51 | 19.84 | 98,777 | -0.03(-0.15%) |
Jul 26, 2023 | 19.52 | 20.07 | 19.52 | 19.87 | 64,811 | +0.26(+1.33%) |
Jul 25, 2023 | 19.77 | 19.77 | 19.42 | 19.61 | 77,033 | -0.26(-1.31%) |
Jul 24, 2023 | 19.93 | 20.08 | 19.70 | 19.87 | 79,288 | -0.10(-0.50%) |
Jul 21, 2023 | 20.18 | 20.18 | 19.91 | 19.97 | 93,417 | -0.02(-0.10%) |
Jul 20, 2023 | 19.50 | 20.01 | 19.45 | 19.99 | 113,604 | +0.45(+2.30%) |
Jul 19, 2023 | 19.61 | 19.68 | 19.36 | 19.54 | 107,231 | -0.03(-0.15%) |
Jul 18, 2023 | 19.17 | 19.68 | 19.17 | 19.57 | 145,669 | +0.41(+2.14%) |
Jul 17, 2023 | 19.18 | 19.42 | 19.04 | 19.16 | 78,515 | -0.02(-0.10%) |
Jul 14, 2023 | 19.26 | 19.31 | 18.85 | 19.18 | 84,398 | -0.05(-0.26%) |
Jul 13, 2023 | 19.91 | 19.91 | 19.18 | 19.23 | 117,172 | -0.60(-3.03%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.77 | 19.83 | 154,593 | +0.27(+1.38%) |
Jul 11, 2023 | 19.02 | 19.57 | 19.02 | 19.56 | 128,374 | +0.58(+3.06%) |
Jul 10, 2023 | 18.64 | 19.05 | 18.64 | 18.98 | 85,968 | +0.26(+1.39%) |
Jul 07, 2023 | 18.46 | 18.89 | 18.46 | 18.72 | 137,849 | +0.33(+1.79%) |
Jul 06, 2023 | 18.47 | 18.63 | 18.10 | 18.39 | 112,922 | -0.36(-1.92%) |
Jul 05, 2023 | 18.68 | 18.88 | 18.36 | 18.75 | 153,501 | -0.12(-0.64%) |
Jul 03, 2023 | 18.71 | 19.03 | 18.62 | 18.87 | 43,973 | +0.02(+0.11%) |
Jun 30, 2023 | 18.87 | 19.11 | 18.61 | 18.85 | 122,067 | +0.19(+1.02%) |
Jun 29, 2023 | 17.95 | 18.81 | 17.76 | 18.66 | 165,501 | +0.80(+4.48%) |
Jun 28, 2023 | 17.52 | 17.92 | 17.30 | 17.86 | 114,370 | +0.34(+1.94%) |
Jun 27, 2023 | 17.26 | 17.59 | 17.17 | 17.52 | 105,931 | +0.32(+1.86%) |
Jun 26, 2023 | 17.06 | 17.83 | 17.06 | 17.20 | 91,311 | +0.05(+0.29%) |
Jun 23, 2023 | 17.33 | 17.67 | 17.11 | 17.15 | 181,890 | -0.53(-3.00%) |
Jun 22, 2023 | 17.89 | 17.89 | 17.32 | 17.68 | 72,974 | -0.32(-1.78%) |
Jun 21, 2023 | 17.87 | 18.12 | 17.74 | 18.00 | 125,202 | +0.08(+0.45%) |
Jun 20, 2023 | 17.61 | 17.92 | 17.25 | 17.92 | 120,548 | +0.15(+0.84%) |
Jun 16, 2023 | 18.28 | 18.28 | 17.72 | 17.77 | 131,325 | -0.34(-1.88%) |