Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.84 | 15.90 | 15.63 | 15.73 | 7,868,216 | -0.14(-0.86%) |
Aug 30, 2023 | 15.93 | 16.02 | 15.77 | 15.87 | 10,622,068 | +0.24(+1.52%) |
Aug 29, 2023 | 15.45 | 15.73 | 15.41 | 15.63 | 15,737,696 | +0.14(+0.93%) |
Aug 28, 2023 | 15.28 | 15.51 | 15.23 | 15.49 | 11,517,098 | +0.27(+1.76%) |
Aug 25, 2023 | 15.27 | 15.33 | 14.90 | 15.22 | 17,182,314 | -0.06(-0.38%) |
Aug 24, 2023 | 15.30 | 15.39 | 15.09 | 15.28 | 12,000,521 | -0.13(-0.87%) |
Aug 23, 2023 | 15.30 | 15.61 | 15.27 | 15.41 | 22,112,684 | +0.26(+1.70%) |
Aug 22, 2023 | 15.05 | 15.18 | 14.90 | 15.15 | 13,340,366 | +0.12(+0.83%) |
Aug 21, 2023 | 15.00 | 15.05 | 14.80 | 15.03 | 12,658,311 | +0.10(+0.64%) |
Aug 18, 2023 | 14.90 | 14.97 | 14.81 | 14.93 | 14,170,763 | -0.05(-0.32%) |
Aug 17, 2023 | 15.14 | 15.19 | 14.83 | 14.98 | 13,601,961 | -0.11(-0.70%) |
Aug 16, 2023 | 15.36 | 15.38 | 15.05 | 15.08 | 14,713,354 | -0.24(-1.56%) |
Aug 15, 2023 | 15.86 | 15.89 | 15.26 | 15.32 | 18,939,480 | -0.62(-3.90%) |
Aug 14, 2023 | 15.99 | 16.05 | 15.84 | 15.94 | 11,577,631 | -0.23(-1.42%) |
Aug 11, 2023 | 15.87 | 16.17 | 15.84 | 16.17 | 9,688,934 | +0.24(+1.50%) |
Aug 10, 2023 | 15.89 | 16.12 | 15.79 | 15.93 | 12,529,435 | +0.17(+1.09%) |
Aug 09, 2023 | 15.84 | 15.87 | 15.64 | 15.76 | 12,004,354 | +0.03(+0.18%) |
Aug 08, 2023 | 15.53 | 15.76 | 15.28 | 15.73 | 12,650,007 | -0.05(-0.30%) |
Aug 07, 2023 | 15.74 | 15.87 | 15.66 | 15.78 | 10,557,921 | +0.01(+0.06%) |
Aug 04, 2023 | 15.79 | 15.85 | 15.61 | 15.77 | 16,609,668 | +0.17(+1.10%) |
Aug 03, 2023 | 15.83 | 15.93 | 15.56 | 15.60 | 18,783,174 | -0.22(-1.39%) |
Aug 02, 2023 | 16.23 | 16.27 | 15.79 | 15.82 | 16,375,744 | -0.47(-2.88%) |
Aug 01, 2023 | 16.23 | 16.35 | 16.10 | 16.29 | 14,536,575 | -0.25(-1.50%) |
Jul 31, 2023 | 16.38 | 16.69 | 16.33 | 16.54 | 11,118,053 | +0.30(+1.83%) |
Jul 28, 2023 | 16.20 | 16.34 | 16.14 | 16.24 | 11,754,614 | +0.19(+1.19%) |
Jul 27, 2023 | 16.33 | 16.33 | 16.03 | 16.05 | 16,202,630 | -0.45(-2.72%) |
Jul 26, 2023 | 16.74 | 16.75 | 16.33 | 16.50 | 15,152,764 | -0.27(-1.60%) |
Jul 25, 2023 | 16.64 | 16.82 | 16.57 | 16.77 | 11,838,114 | +0.14(+0.86%) |
Jul 24, 2023 | 16.62 | 16.68 | 16.50 | 16.62 | 7,631,344 | -0.02(-0.11%) |
Jul 21, 2023 | 16.43 | 16.65 | 16.40 | 16.64 | 9,949,398 | +0.11(+0.69%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.51 | 16.53 | 12,532,967 | -0.35(-2.10%) |
Jul 19, 2023 | 16.85 | 16.99 | 16.81 | 16.88 | 10,994,151 | +0.00(+0.00%) |
Jul 18, 2023 | 16.74 | 17.12 | 16.64 | 16.88 | 15,112,334 | +0.28(+1.67%) |
Jul 17, 2023 | 16.55 | 16.71 | 16.40 | 16.60 | 9,243,041 | +0.01(+0.06%) |
Jul 14, 2023 | 16.77 | 16.93 | 16.59 | 16.59 | 15,891,826 | -0.24(-1.42%) |
Jul 13, 2023 | 16.86 | 16.92 | 16.72 | 16.83 | 18,584,434 | +0.11(+0.69%) |
Jul 12, 2023 | 16.25 | 16.77 | 16.22 | 16.72 | 20,607,198 | +0.74(+4.61%) |
Jul 11, 2023 | 15.90 | 16.01 | 15.81 | 15.98 | 12,336,687 | +0.17(+1.09%) |
Jul 10, 2023 | 15.56 | 15.83 | 15.53 | 15.81 | 17,061,864 | +0.18(+1.16%) |
Jul 07, 2023 | 15.66 | 15.84 | 15.58 | 15.63 | 10,097,688 | +0.11(+0.74%) |
Jul 06, 2023 | 15.83 | 15.88 | 15.47 | 15.51 | 17,884,986 | -0.46(-2.87%) |
Jul 05, 2023 | 16.37 | 16.37 | 15.95 | 15.97 | 15,067,138 | -0.37(-2.28%) |
Jul 03, 2023 | 16.24 | 16.45 | 16.16 | 16.35 | 8,153,362 | +0.15(+0.94%) |
Jun 30, 2023 | 15.96 | 16.19 | 15.88 | 16.19 | 12,813,759 | +0.29(+1.80%) |
Jun 29, 2023 | 15.67 | 15.93 | 15.55 | 15.91 | 15,407,653 | +0.03(+0.18%) |
Jun 28, 2023 | 15.75 | 15.89 | 15.69 | 15.88 | 16,925,458 | -0.06(-0.36%) |
Jun 27, 2023 | 15.86 | 15.97 | 15.54 | 15.93 | 15,753,892 | +0.09(+0.54%) |
Jun 26, 2023 | 15.74 | 16.08 | 15.61 | 15.85 | 16,852,124 | +0.11(+0.67%) |
Jun 23, 2023 | 15.79 | 15.91 | 15.60 | 15.74 | 20,902,420 | +0.05(+0.30%) |
Jun 22, 2023 | 15.32 | 15.71 | 15.21 | 15.70 | 23,307,496 | +0.27(+1.74%) |
Jun 21, 2023 | 15.29 | 15.58 | 15.16 | 15.43 | 14,379,098 | +0.08(+0.50%) |
Jun 20, 2023 | 15.64 | 15.66 | 15.27 | 15.35 | 17,721,034 | -0.63(-3.95%) |
Jun 16, 2023 | 15.91 | 16.06 | 15.77 | 15.98 | 22,114,542 | +0.21(+1.33%) |
Jun 15, 2023 | 16.01 | 16.08 | 15.61 | 15.77 | 23,505,774 | -0.28(-1.73%) |
Jun 14, 2023 | 16.28 | 16.31 | 15.96 | 16.05 | 11,308,566 | -0.03(-0.18%) |
Jun 13, 2023 | 16.25 | 16.39 | 16.06 | 16.08 | 12,648,118 | -0.09(-0.53%) |
Jun 12, 2023 | 16.18 | 16.18 | 16.02 | 16.16 | 10,629,265 | -0.10(-0.59%) |
Jun 09, 2023 | 16.35 | 16.42 | 16.19 | 16.26 | 11,545,192 | -0.14(-0.87%) |
Jun 08, 2023 | 16.42 | 16.48 | 16.30 | 16.40 | 11,223,718 | +0.16(+1.00%) |
Jun 07, 2023 | 16.42 | 16.50 | 16.19 | 16.24 | 11,493,855 | -0.14(-0.88%) |
Jun 06, 2023 | 16.45 | 16.51 | 16.17 | 16.38 | 15,084,453 | -0.06(-0.35%) |
Jun 05, 2023 | 16.49 | 16.58 | 16.37 | 16.44 | 12,225,214 | -0.11(-0.69%) |
Jun 02, 2023 | 16.60 | 16.68 | 16.37 | 16.56 | 13,567,282 | -0.13(-0.80%) |