Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.04 | 17.02 | 16.99 | 17.00 | 3,360 | +0.24(+1.46%) |
Aug 30, 2023 | 16.74 | 16.76 | 16.75 | 16.76 | 2,430 | -0.04(-0.23%) |
Aug 29, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 3,798 | +0.01(+0.06%) |
Aug 28, 2023 | 16.79 | 16.80 | 16.79 | 16.79 | 3,232 | +0.05(+0.27%) |
Aug 27, 2023 | 16.75 | 16.76 | 16.74 | 16.74 | 2,305 | -0.01(-0.07%) |
Aug 25, 2023 | 16.83 | 16.84 | 16.74 | 16.75 | 130,772 | -0.08(-0.45%) |
Aug 24, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 2,939 | +0.03(+0.17%) |
Aug 23, 2023 | 16.79 | 16.80 | 16.79 | 16.80 | 4,388 | -0.11(-0.63%) |
Aug 22, 2023 | 16.91 | 16.92 | 16.90 | 16.91 | 4,384 | -0.11(-0.67%) |
Aug 21, 2023 | 17.02 | 17.03 | 17.02 | 17.02 | 3,244 | -0.03(-0.19%) |
Aug 20, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 2,165 | -0.00(-0.02%) |
Aug 18, 2023 | 17.11 | 17.14 | 17.02 | 17.06 | 130,915 | -0.05(-0.29%) |
Aug 17, 2023 | 17.11 | 17.12 | 17.11 | 17.11 | 2,739 | -0.03(-0.20%) |
Aug 16, 2023 | 17.14 | 17.14 | 17.13 | 17.14 | 2,951 | +0.01(+0.04%) |
Aug 15, 2023 | 17.15 | 17.15 | 17.13 | 17.13 | 3,780 | +0.07(+0.42%) |
Aug 14, 2023 | 17.06 | 17.07 | 17.06 | 17.06 | 2,828 | +0.07(+0.40%) |
Aug 13, 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 1,879 | -0.01(-0.08%) |
Aug 11, 2023 | 17.13 | 17.12 | 16.95 | 17.01 | 129,993 | -0.08(-0.50%) |
Aug 10, 2023 | 17.13 | 17.12 | 17.09 | 17.09 | 2,975 | +0.02(+0.14%) |
Aug 09, 2023 | 17.06 | 17.07 | 17.06 | 17.07 | 3,106 | -0.05(-0.27%) |
Aug 08, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 4,377 | +0.04(+0.25%) |
Aug 07, 2023 | 17.07 | 17.09 | 17.06 | 17.07 | 3,488 | -0.01(-0.03%) |
Aug 06, 2023 | 17.08 | 17.10 | 17.07 | 17.08 | 1,259 | +0.00(+0.02%) |
Aug 04, 2023 | 17.35 | 17.43 | 17.01 | 17.08 | 160,106 | -0.25(-1.44%) |
Aug 03, 2023 | 17.35 | 17.35 | 17.33 | 17.33 | 4,632 | +0.31(+1.84%) |
Aug 02, 2023 | 17.02 | 17.04 | 17.01 | 17.01 | 4,037 | +0.14(+0.82%) |
Aug 01, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 4,406 | +0.13(+0.76%) |
Jul 31, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 2,729 | +0.06(+0.39%) |
Jul 30, 2023 | 16.68 | 16.70 | 16.68 | 16.68 | 612 | -0.01(-0.04%) |
Jul 28, 2023 | 16.88 | 16.95 | 16.63 | 16.69 | 136,707 | -0.17(-1.00%) |
Jul 27, 2023 | 16.88 | 16.88 | 16.86 | 16.86 | 3,052 | +0.01(+0.03%) |
Jul 26, 2023 | 16.84 | 16.86 | 16.84 | 16.86 | 2,071 | -0.09(-0.52%) |
Jul 25, 2023 | 16.94 | 16.95 | 16.93 | 16.94 | 2,986 | +0.11(+0.66%) |
Jul 24, 2023 | 16.83 | 16.84 | 16.83 | 16.83 | 2,871 | -0.16(-0.93%) |
Jul 23, 2023 | 16.95 | 17.00 | 16.96 | 16.99 | 976 | +0.00(+0.01%) |
Jul 21, 2023 | 16.88 | 17.05 | 16.86 | 16.99 | 103,055 | +0.11(+0.65%) |
Jul 20, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 2,502 | +0.16(+0.98%) |
Jul 19, 2023 | 16.71 | 16.72 | 16.71 | 16.72 | 3,209 | -0.04(-0.23%) |
Jul 18, 2023 | 16.75 | 16.76 | 16.75 | 16.75 | 2,547 | +0.03(+0.16%) |
Jul 17, 2023 | 16.72 | 16.73 | 16.72 | 16.73 | 3,049 | -0.02(-0.11%) |
Jul 16, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 945 | -0.01(-0.04%) |
Jul 14, 2023 | 16.84 | 16.92 | 16.72 | 16.75 | 113,690 | -0.09(-0.56%) |
Jul 13, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 7,088 | -0.05(-0.31%) |
Jul 12, 2023 | 16.90 | 16.90 | 16.89 | 16.90 | 2,131 | -0.14(-0.83%) |
Jul 11, 2023 | 17.04 | 17.04 | 17.03 | 17.04 | 3,354 | -0.02(-0.12%) |
Jul 10, 2023 | 17.05 | 17.07 | 17.06 | 17.06 | 3,005 | -0.09(-0.53%) |
Jul 09, 2023 | 17.12 | 17.15 | 17.12 | 17.15 | 865 | +0.01(+0.04%) |
Jul 07, 2023 | 17.24 | 17.40 | 17.07 | 17.14 | 110,614 | -0.10(-0.57%) |
Jul 06, 2023 | 17.24 | 17.26 | 17.24 | 17.24 | 2,640 | +0.23(+1.35%) |
Jul 05, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 3,667 | -0.04(-0.23%) |
Jul 04, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 1,944 | -0.01(-0.04%) |
Jul 03, 2023 | 17.07 | 17.06 | 17.06 | 17.06 | 1,991 | -0.07(-0.43%) |
Jul 02, 2023 | 17.13 | 17.14 | 17.12 | 17.13 | 555 | +0.01(+0.05%) |
Jun 30, 2023 | 17.13 | 17.17 | 17.05 | 17.13 | 100,021 | +0.00(+0.02%) |
Jun 29, 2023 | 17.13 | 17.13 | 17.12 | 17.12 | 3,365 | +0.02(+0.14%) |
Jun 28, 2023 | 17.09 | 17.10 | 17.09 | 17.10 | 3,584 | +0.01(+0.05%) |
Jun 27, 2023 | 17.08 | 17.09 | 17.08 | 17.09 | 3,357 | -0.04(-0.24%) |
Jun 26, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 4,301 | -0.03(-0.18%) |
Jun 25, 2023 | 17.17 | 17.17 | 17.16 | 17.16 | 1,669 | -0.02(-0.09%) |
Jun 23, 2023 | 17.18 | 17.26 | 17.14 | 17.18 | 106,996 | -0.01(-0.06%) |
Jun 22, 2023 | 17.18 | 17.19 | 17.18 | 17.19 | 2,958 | +0.05(+0.32%) |
Jun 21, 2023 | 17.12 | 17.14 | 17.13 | 17.13 | 3,477 | -0.07(-0.43%) |
Jun 20, 2023 | 17.22 | 17.22 | 17.21 | 17.21 | 2,637 | +0.13(+0.75%) |
Jun 19, 2023 | 17.08 | 17.09 | 17.07 | 17.08 | 3,834 | -0.00(-0.00%) |
Jun 18, 2023 | 17.08 | 17.08 | 17.07 | 17.08 | 158 | -0.00(-0.01%) |
Jun 16, 2023 | 17.12 | 17.19 | 17.03 | 17.08 | 95,411 | -0.05(-0.30%) |
Jun 15, 2023 | 17.12 | 17.13 | 17.12 | 17.13 | 2,722 | +0.00(+0.02%) |
Jun 14, 2023 | 17.11 | 17.13 | 17.11 | 17.13 | 2,626 | -0.10(-0.60%) |
Jun 13, 2023 | 17.22 | 17.24 | 17.23 | 17.23 | 2,908 | -0.05(-0.30%) |
Jun 12, 2023 | 17.29 | 17.29 | 17.28 | 17.28 | 6,255 | +0.00(+0.02%) |
Jun 11, 2023 | 17.31 | 17.30 | 17.28 | 17.28 | 943 | -0.00(-0.02%) |
Jun 09, 2023 | 17.38 | 17.39 | 17.26 | 17.28 | 87,918 | -0.10(-0.59%) |
Jun 08, 2023 | 17.38 | 17.39 | 17.38 | 17.39 | 2,973 | +0.02(+0.12%) |
Jun 07, 2023 | 17.36 | 17.37 | 17.36 | 17.36 | 2,427 | -0.02(-0.10%) |
Jun 06, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 2,737 | -0.08(-0.47%) |
Jun 05, 2023 | 17.47 | 17.47 | 17.46 | 17.46 | 2,062 | -0.10(-0.56%) |
Jun 04, 2023 | 17.56 | 17.56 | 17.53 | 17.56 | 487 | +0.01(+0.03%) |
Jun 02, 2023 | 17.55 | 17.57 | 17.42 | 17.56 | 93,095 | +0.00(+0.02%) |