Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.77 | 17.81 | 17.68 | 17.70 | 2,523,208 | -0.17(-0.93%) |
Aug 30, 2023 | 17.87 | 17.91 | 17.81 | 17.87 | 2,065,864 | -0.02(-0.11%) |
Aug 29, 2023 | 17.73 | 17.94 | 17.70 | 17.89 | 3,784,612 | +0.45(+2.57%) |
Aug 28, 2023 | 17.36 | 17.47 | 17.34 | 17.44 | 1,998,165 | +0.26(+1.53%) |
Aug 25, 2023 | 17.22 | 17.22 | 17.07 | 17.17 | 2,091,889 | -0.01(-0.06%) |
Aug 24, 2023 | 17.26 | 17.31 | 17.16 | 17.18 | 2,345,883 | -0.06(-0.34%) |
Aug 23, 2023 | 17.16 | 17.30 | 17.13 | 17.24 | 2,416,523 | +0.26(+1.55%) |
Aug 22, 2023 | 17.09 | 17.10 | 16.95 | 16.98 | 2,604,026 | -0.03(-0.17%) |
Aug 21, 2023 | 16.98 | 17.04 | 16.88 | 17.01 | 2,772,111 | -0.24(-1.41%) |
Aug 18, 2023 | 17.21 | 17.31 | 17.17 | 17.25 | 2,553,730 | -0.22(-1.28%) |
Aug 17, 2023 | 17.66 | 17.69 | 17.46 | 17.48 | 2,475,677 | -0.04(-0.22%) |
Aug 16, 2023 | 17.51 | 17.61 | 17.48 | 17.52 | 2,963,913 | -0.20(-1.16%) |
Aug 15, 2023 | 17.84 | 17.84 | 17.68 | 17.72 | 2,227,150 | -0.29(-1.62%) |
Aug 14, 2023 | 17.90 | 18.04 | 17.86 | 18.01 | 2,757,465 | -0.13(-0.70%) |
Aug 11, 2023 | 18.17 | 18.22 | 18.11 | 18.14 | 2,925,517 | -0.29(-1.59%) |
Aug 10, 2023 | 18.43 | 18.52 | 18.35 | 18.43 | 3,706,097 | +0.07(+0.37%) |
Aug 09, 2023 | 18.41 | 18.41 | 18.27 | 18.36 | 7,906,199 | -0.01(-0.05%) |
Aug 08, 2023 | 18.31 | 18.38 | 18.26 | 18.37 | 2,707,069 | -0.31(-1.67%) |
Aug 07, 2023 | 18.77 | 18.77 | 18.64 | 18.69 | 2,871,423 | +0.05(+0.26%) |
Aug 04, 2023 | 18.73 | 18.81 | 18.61 | 18.64 | 3,720,524 | -0.43(-2.25%) |
Aug 03, 2023 | 19.07 | 19.13 | 19.03 | 19.07 | 1,995,719 | +0.19(+0.98%) |
Aug 02, 2023 | 19.00 | 19.00 | 18.86 | 18.88 | 2,968,021 | -0.33(-1.73%) |
Aug 01, 2023 | 19.24 | 19.29 | 19.16 | 19.21 | 6,168,006 | -0.30(-1.55%) |
Jul 31, 2023 | 19.48 | 19.54 | 19.41 | 19.51 | 1,776,033 | +0.02(+0.10%) |
Jul 28, 2023 | 19.51 | 19.60 | 19.48 | 19.50 | 2,930,652 | +0.42(+2.20%) |
Jul 27, 2023 | 19.32 | 19.32 | 19.04 | 19.08 | 3,432,336 | -0.01(-0.05%) |
Jul 26, 2023 | 18.90 | 19.13 | 18.89 | 19.09 | 2,864,511 | +0.26(+1.40%) |
Jul 25, 2023 | 18.95 | 18.95 | 18.79 | 18.82 | 1,986,347 | +0.03(+0.16%) |
Jul 24, 2023 | 18.51 | 18.88 | 18.49 | 18.79 | 3,204,550 | +0.02(+0.10%) |
Jul 21, 2023 | 18.90 | 18.90 | 18.74 | 18.77 | 1,401,396 | +0.07(+0.36%) |
Jul 20, 2023 | 18.65 | 18.75 | 18.64 | 18.71 | 1,853,751 | -0.01(-0.05%) |
Jul 19, 2023 | 18.81 | 18.87 | 18.72 | 18.72 | 1,657,273 | -0.01(-0.05%) |
Jul 18, 2023 | 18.73 | 18.84 | 18.67 | 18.73 | 1,939,942 | -0.20(-1.03%) |
Jul 17, 2023 | 18.89 | 18.96 | 18.83 | 18.92 | 975,719 | -0.03(-0.15%) |
Jul 14, 2023 | 19.00 | 19.01 | 18.92 | 18.95 | 2,114,038 | -0.15(-0.77%) |
Jul 13, 2023 | 18.98 | 19.11 | 18.92 | 19.10 | 1,269,775 | +0.39(+2.09%) |
Jul 12, 2023 | 18.66 | 18.72 | 18.62 | 18.71 | 1,738,559 | +0.18(+0.95%) |
Jul 11, 2023 | 18.42 | 18.55 | 18.37 | 18.53 | 4,818,380 | +0.20(+1.12%) |
Jul 10, 2023 | 18.23 | 18.34 | 18.20 | 18.33 | 2,582,507 | -0.04(-0.21%) |
Jul 07, 2023 | 18.24 | 18.40 | 18.23 | 18.36 | 2,454,579 | +0.00(+0.00%) |
Jul 06, 2023 | 18.33 | 18.40 | 18.29 | 18.36 | 2,038,266 | -0.55(-2.89%) |
Jul 05, 2023 | 18.87 | 18.92 | 18.85 | 18.91 | 2,426,040 | -0.07(-0.36%) |
Jul 03, 2023 | 19.02 | 19.05 | 18.98 | 18.98 | 961,122 | +0.13(+0.67%) |
Jun 30, 2023 | 18.78 | 18.87 | 18.78 | 18.85 | 2,161,673 | +0.07(+0.36%) |
Jun 29, 2023 | 18.72 | 18.79 | 18.71 | 18.78 | 1,230,459 | -0.19(-0.98%) |
Jun 28, 2023 | 18.89 | 18.97 | 18.85 | 18.97 | 4,408,797 | +0.06(+0.31%) |
Jun 27, 2023 | 18.80 | 18.92 | 18.80 | 18.91 | 2,448,209 | +0.25(+1.36%) |
Jun 26, 2023 | 18.61 | 18.69 | 18.57 | 18.66 | 1,746,499 | +0.01(+0.05%) |
Jun 23, 2023 | 18.66 | 18.67 | 18.53 | 18.65 | 2,075,063 | -0.42(-2.20%) |
Jun 22, 2023 | 18.99 | 19.10 | 18.99 | 19.07 | 1,144,539 | +0.02(+0.10%) |
Jun 21, 2023 | 19.07 | 19.11 | 19.03 | 19.05 | 1,765,336 | -0.10(-0.51%) |
Jun 20, 2023 | 19.29 | 19.31 | 19.12 | 19.14 | 2,201,774 | -0.32(-1.65%) |
Jun 16, 2023 | 19.60 | 19.62 | 19.46 | 19.47 | 2,976,385 | +0.08(+0.40%) |
Jun 15, 2023 | 19.32 | 19.40 | 19.31 | 19.39 | 2,505,453 | +0.03(+0.15%) |
Jun 14, 2023 | 19.25 | 19.41 | 19.25 | 19.36 | 2,662,548 | +0.02(+0.10%) |
Jun 13, 2023 | 19.37 | 19.37 | 19.31 | 19.34 | 1,826,163 | +0.14(+0.71%) |
Jun 12, 2023 | 19.17 | 19.21 | 19.15 | 19.20 | 1,234,316 | +0.08(+0.41%) |
Jun 09, 2023 | 19.16 | 19.17 | 19.12 | 19.12 | 1,613,393 | -0.06(-0.31%) |
Jun 08, 2023 | 19.05 | 19.22 | 19.05 | 19.18 | 1,824,349 | +0.23(+1.24%) |
Jun 07, 2023 | 19.03 | 19.11 | 18.95 | 18.95 | 2,528,058 | -0.14(-0.75%) |
Jun 06, 2023 | 18.86 | 19.11 | 18.86 | 19.09 | 2,945,828 | +0.15(+0.81%) |
Jun 05, 2023 | 18.91 | 18.98 | 18.87 | 18.94 | 1,967,110 | +0.06(+0.31%) |
Jun 02, 2023 | 18.70 | 18.90 | 18.70 | 18.88 | 2,492,572 | +0.55(+2.98%) |