Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.63 | 15.77 | 15.47 | 15.64 | 773,418 | -0.14(-0.89%) |
Aug 30, 2023 | 15.83 | 16.01 | 15.76 | 15.78 | 1,974,874 | +0.13(+0.83%) |
Aug 29, 2023 | 15.58 | 15.96 | 15.47 | 15.65 | 1,128,144 | +0.16(+1.03%) |
Aug 28, 2023 | 15.29 | 15.57 | 15.26 | 15.49 | 682,062 | +0.35(+2.31%) |
Aug 25, 2023 | 15.15 | 15.32 | 14.96 | 15.14 | 1,462,347 | -0.12(-0.79%) |
Aug 24, 2023 | 15.86 | 15.92 | 15.25 | 15.26 | 1,966,062 | -0.67(-4.21%) |
Aug 23, 2023 | 15.66 | 16.14 | 15.66 | 15.93 | 2,612,589 | +0.47(+3.04%) |
Aug 22, 2023 | 15.37 | 15.54 | 15.13 | 15.46 | 1,326,647 | +0.41(+2.72%) |
Aug 21, 2023 | 14.89 | 15.07 | 14.71 | 15.05 | 964,795 | +0.00(+0.00%) |
Aug 18, 2023 | 14.76 | 15.12 | 14.75 | 15.05 | 1,305,191 | +0.26(+1.76%) |
Aug 17, 2023 | 14.70 | 14.84 | 14.33 | 14.79 | 2,197,101 | +0.15(+1.02%) |
Aug 16, 2023 | 14.36 | 14.72 | 14.17 | 14.64 | 1,647,606 | +0.06(+0.41%) |
Aug 15, 2023 | 14.59 | 14.77 | 14.35 | 14.58 | 1,362,873 | -0.10(-0.68%) |
Aug 14, 2023 | 15.48 | 15.61 | 14.11 | 14.68 | 3,349,668 | -0.28(-1.87%) |
Aug 11, 2023 | 14.94 | 15.01 | 14.72 | 14.96 | 1,820,704 | +0.20(+1.36%) |
Aug 10, 2023 | 14.98 | 15.04 | 14.65 | 14.76 | 1,067,241 | +0.06(+0.41%) |
Aug 09, 2023 | 14.65 | 14.77 | 14.46 | 14.70 | 966,983 | -0.05(-0.34%) |
Aug 08, 2023 | 14.56 | 14.78 | 14.48 | 14.75 | 1,299,421 | +0.13(+0.89%) |
Aug 07, 2023 | 14.15 | 14.64 | 14.14 | 14.62 | 1,664,212 | +0.21(+1.46%) |
Aug 04, 2023 | 15.24 | 15.45 | 14.37 | 14.41 | 2,224,496 | -0.60(-4.00%) |
Aug 03, 2023 | 15.35 | 15.45 | 15.00 | 15.01 | 1,512,148 | -0.54(-3.47%) |
Aug 02, 2023 | 15.53 | 15.59 | 15.24 | 15.55 | 1,365,892 | -0.11(-0.70%) |
Aug 01, 2023 | 15.68 | 16.04 | 15.44 | 15.66 | 1,190,776 | +0.02(+0.13%) |
Jul 31, 2023 | 15.56 | 15.74 | 15.45 | 15.64 | 731,425 | +0.12(+0.77%) |
Jul 28, 2023 | 15.38 | 15.62 | 15.30 | 15.52 | 855,466 | +0.21(+1.37%) |
Jul 27, 2023 | 15.50 | 15.54 | 15.14 | 15.31 | 1,347,754 | -0.13(-0.84%) |
Jul 26, 2023 | 15.47 | 15.63 | 15.08 | 15.44 | 1,395,240 | +0.14(+0.92%) |
Jul 25, 2023 | 15.58 | 15.60 | 15.21 | 15.30 | 1,420,635 | -0.22(-1.42%) |
Jul 24, 2023 | 15.11 | 15.55 | 14.91 | 15.52 | 1,570,850 | +0.83(+5.65%) |
Jul 21, 2023 | 14.53 | 14.77 | 14.36 | 14.69 | 1,579,067 | +0.37(+2.58%) |
Jul 20, 2023 | 14.62 | 14.70 | 14.28 | 14.32 | 1,379,554 | -0.24(-1.65%) |
Jul 19, 2023 | 14.38 | 14.65 | 14.34 | 14.56 | 1,058,903 | +0.11(+0.76%) |
Jul 18, 2023 | 14.32 | 14.71 | 14.27 | 14.45 | 946,552 | -0.11(-0.76%) |
Jul 17, 2023 | 14.39 | 14.64 | 14.31 | 14.56 | 1,269,310 | +0.01(+0.07%) |
Jul 14, 2023 | 14.90 | 14.92 | 14.54 | 14.55 | 843,065 | -0.45(-3.00%) |
Jul 13, 2023 | 14.81 | 15.19 | 14.77 | 15.00 | 1,072,068 | +0.30(+2.04%) |
Jul 12, 2023 | 14.99 | 15.06 | 14.69 | 14.70 | 1,510,373 | -0.12(-0.81%) |
Jul 11, 2023 | 14.56 | 14.85 | 14.53 | 14.82 | 773,716 | +0.02(+0.14%) |
Jul 10, 2023 | 14.96 | 15.03 | 14.80 | 14.80 | 1,291,455 | -0.20(-1.33%) |
Jul 07, 2023 | 15.16 | 15.29 | 14.99 | 15.00 | 709,561 | -0.09(-0.60%) |
Jul 06, 2023 | 15.25 | 15.35 | 14.94 | 15.09 | 1,064,365 | -0.38(-2.46%) |
Jul 05, 2023 | 15.06 | 15.57 | 14.90 | 15.47 | 985,088 | +0.16(+1.05%) |
Jul 03, 2023 | 15.56 | 15.61 | 15.28 | 15.31 | 667,557 | -0.15(-0.97%) |
Jun 30, 2023 | 15.43 | 15.55 | 15.39 | 15.46 | 1,010,575 | +0.24(+1.58%) |
Jun 29, 2023 | 15.04 | 15.27 | 15.01 | 15.22 | 1,282,523 | +0.20(+1.33%) |
Jun 28, 2023 | 14.64 | 15.04 | 14.64 | 15.02 | 1,464,266 | +0.47(+3.23%) |
Jun 27, 2023 | 14.33 | 14.57 | 14.14 | 14.55 | 1,972,781 | +0.26(+1.82%) |
Jun 26, 2023 | 14.46 | 14.53 | 14.10 | 14.29 | 1,882,517 | -0.14(-0.97%) |
Jun 23, 2023 | 14.34 | 14.57 | 14.21 | 14.43 | 1,245,694 | -0.11(-0.76%) |
Jun 22, 2023 | 14.60 | 14.67 | 14.27 | 14.54 | 2,050,951 | -0.43(-2.87%) |
Jun 21, 2023 | 15.65 | 15.67 | 14.88 | 14.97 | 3,360,197 | -1.06(-6.61%) |
Jun 20, 2023 | 16.72 | 16.80 | 15.98 | 16.03 | 2,431,295 | -0.59(-3.55%) |
Jun 16, 2023 | 16.77 | 16.86 | 16.50 | 16.62 | 1,366,235 | -0.46(-2.69%) |
Jun 15, 2023 | 16.97 | 17.14 | 16.80 | 17.08 | 2,197,889 | +0.27(+1.61%) |
Jun 14, 2023 | 16.62 | 16.87 | 16.50 | 16.81 | 1,480,694 | +0.38(+2.31%) |
Jun 13, 2023 | 16.50 | 16.64 | 16.34 | 16.43 | 1,589,209 | +0.33(+2.05%) |
Jun 12, 2023 | 16.03 | 16.14 | 15.76 | 16.10 | 1,393,160 | +0.17(+1.07%) |
Jun 09, 2023 | 15.79 | 16.16 | 15.79 | 15.93 | 941,729 | +0.16(+1.01%) |
Jun 08, 2023 | 15.56 | 15.85 | 15.45 | 15.77 | 978,098 | +0.21(+1.35%) |
Jun 07, 2023 | 16.04 | 16.04 | 15.53 | 15.56 | 975,951 | -0.33(-2.08%) |
Jun 06, 2023 | 15.67 | 16.07 | 15.66 | 15.89 | 1,339,231 | +0.26(+1.66%) |
Jun 05, 2023 | 15.75 | 15.97 | 15.54 | 15.63 | 1,540,408 | -0.02(-0.13%) |
Jun 02, 2023 | 15.96 | 16.04 | 15.62 | 15.65 | 1,461,048 | +0.15(+0.97%) |