Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.60 | 18.77 | 18.52 | 18.69 | 347,198 | +0.09(+0.48%) |
Aug 30, 2023 | 18.50 | 18.81 | 18.41 | 18.60 | 328,849 | +0.09(+0.49%) |
Aug 29, 2023 | 18.70 | 18.79 | 18.38 | 18.51 | 340,428 | -0.19(-1.02%) |
Aug 28, 2023 | 18.85 | 19.12 | 18.66 | 18.70 | 228,908 | -0.15(-0.80%) |
Aug 25, 2023 | 18.92 | 19.06 | 18.58 | 18.85 | 293,450 | -0.04(-0.21%) |
Aug 24, 2023 | 19.00 | 19.30 | 18.68 | 18.89 | 278,400 | -0.31(-1.61%) |
Aug 23, 2023 | 18.75 | 19.32 | 18.66 | 19.20 | 305,697 | +0.53(+2.84%) |
Aug 22, 2023 | 18.96 | 19.02 | 18.66 | 18.67 | 294,745 | -0.21(-1.11%) |
Aug 21, 2023 | 18.65 | 19.00 | 18.61 | 18.88 | 222,662 | +0.25(+1.34%) |
Aug 18, 2023 | 18.43 | 18.73 | 18.39 | 18.63 | 281,273 | -0.02(-0.11%) |
Aug 17, 2023 | 18.97 | 19.08 | 18.59 | 18.65 | 260,482 | -0.26(-1.37%) |
Aug 16, 2023 | 19.50 | 19.68 | 18.89 | 18.91 | 246,381 | -0.54(-2.78%) |
Aug 15, 2023 | 19.49 | 19.74 | 19.38 | 19.45 | 251,992 | -0.21(-1.07%) |
Aug 14, 2023 | 19.92 | 19.92 | 19.48 | 19.66 | 328,576 | -0.40(-1.99%) |
Aug 11, 2023 | 19.97 | 20.17 | 19.97 | 20.06 | 252,815 | +0.00(+0.00%) |
Aug 10, 2023 | 20.75 | 20.87 | 19.95 | 20.06 | 304,225 | -0.58(-2.81%) |
Aug 09, 2023 | 20.88 | 20.88 | 20.49 | 20.64 | 252,590 | -0.24(-1.15%) |
Aug 08, 2023 | 20.39 | 20.91 | 20.25 | 20.88 | 309,177 | +0.47(+2.30%) |
Aug 07, 2023 | 20.66 | 20.66 | 20.03 | 20.41 | 323,343 | -0.24(-1.16%) |
Aug 04, 2023 | 21.28 | 21.57 | 20.62 | 20.65 | 535,213 | -0.57(-2.69%) |
Aug 03, 2023 | 19.50 | 21.62 | 19.04 | 21.22 | 725,827 | -1.21(-5.39%) |
Aug 02, 2023 | 22.34 | 22.63 | 22.12 | 22.43 | 563,354 | -0.24(-1.06%) |
Aug 01, 2023 | 22.53 | 22.80 | 22.44 | 22.67 | 247,905 | -0.14(-0.61%) |
Jul 31, 2023 | 22.48 | 22.84 | 22.48 | 22.81 | 310,158 | +0.31(+1.38%) |
Jul 28, 2023 | 22.43 | 22.74 | 22.39 | 22.50 | 278,506 | +0.28(+1.26%) |
Jul 27, 2023 | 22.39 | 22.43 | 21.95 | 22.22 | 383,490 | +0.00(+0.00%) |
Jul 26, 2023 | 21.60 | 22.34 | 21.57 | 22.22 | 471,404 | +0.55(+2.54%) |
Jul 25, 2023 | 21.85 | 22.11 | 21.58 | 21.67 | 299,385 | -0.22(-1.01%) |
Jul 24, 2023 | 21.85 | 22.12 | 21.65 | 21.89 | 320,121 | -0.03(-0.14%) |
Jul 21, 2023 | 21.91 | 22.21 | 21.54 | 21.92 | 612,504 | +0.15(+0.69%) |
Jul 20, 2023 | 21.70 | 22.47 | 21.25 | 21.77 | 532,761 | +0.77(+3.67%) |
Jul 19, 2023 | 21.24 | 21.74 | 20.93 | 21.00 | 494,501 | -0.28(-1.32%) |
Jul 18, 2023 | 20.48 | 21.47 | 20.39 | 21.28 | 784,637 | +0.64(+3.10%) |
Jul 17, 2023 | 20.77 | 21.08 | 20.56 | 20.64 | 481,909 | -0.15(-0.72%) |
Jul 14, 2023 | 21.35 | 21.35 | 20.58 | 20.79 | 370,435 | -0.59(-2.76%) |
Jul 13, 2023 | 21.59 | 21.59 | 20.92 | 21.38 | 453,502 | +0.03(+0.14%) |
Jul 12, 2023 | 20.98 | 21.50 | 20.67 | 21.35 | 947,279 | +0.78(+3.79%) |
Jul 11, 2023 | 20.83 | 21.10 | 20.31 | 20.57 | 464,785 | -0.16(-0.77%) |
Jul 10, 2023 | 19.54 | 20.88 | 19.54 | 20.73 | 801,850 | +1.07(+5.44%) |
Jul 07, 2023 | 19.18 | 19.70 | 19.17 | 19.66 | 366,987 | +0.50(+2.61%) |
Jul 06, 2023 | 19.24 | 19.24 | 18.94 | 19.16 | 241,101 | -0.34(-1.74%) |
Jul 05, 2023 | 19.59 | 19.60 | 19.18 | 19.50 | 283,204 | -0.30(-1.52%) |
Jul 03, 2023 | 19.73 | 19.80 | 19.48 | 19.80 | 184,632 | -0.02(-0.10%) |
Jun 30, 2023 | 19.87 | 19.99 | 19.70 | 19.82 | 295,805 | -0.04(-0.20%) |
Jun 29, 2023 | 19.35 | 19.88 | 19.25 | 19.86 | 230,938 | +0.49(+2.53%) |
Jun 28, 2023 | 19.08 | 19.75 | 18.96 | 19.37 | 500,214 | +0.20(+1.04%) |
Jun 27, 2023 | 18.80 | 19.41 | 18.80 | 19.17 | 364,426 | +1.07(+5.91%) |
Jun 26, 2023 | 18.56 | 18.97 | 18.08 | 18.10 | 385,780 | -0.48(-2.58%) |
Jun 23, 2023 | 18.42 | 18.69 | 18.39 | 18.58 | 2,559,743 | -0.11(-0.59%) |
Jun 22, 2023 | 18.71 | 18.78 | 18.30 | 18.69 | 369,460 | -0.04(-0.21%) |
Jun 21, 2023 | 19.03 | 19.14 | 18.72 | 18.73 | 446,843 | -0.42(-2.19%) |
Jun 20, 2023 | 18.79 | 19.35 | 18.55 | 19.15 | 584,920 | +0.15(+0.79%) |
Jun 16, 2023 | 19.15 | 19.65 | 18.67 | 19.00 | 2,053,973 | +0.10(+0.53%) |