Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.30 | 17.68 | 17.27 | 17.62 | 1,251,763 | +0.25(+1.45%) |
Aug 30, 2023 | 17.35 | 17.49 | 17.11 | 17.37 | 1,608,333 | -0.09(-0.50%) |
Aug 29, 2023 | 17.96 | 18.04 | 17.42 | 17.45 | 1,479,090 | -0.48(-2.65%) |
Aug 28, 2023 | 18.05 | 18.08 | 17.72 | 17.93 | 1,735,795 | -0.29(-1.60%) |
Aug 25, 2023 | 18.24 | 18.65 | 18.00 | 18.22 | 3,040,231 | -0.19(-1.05%) |
Aug 24, 2023 | 18.30 | 18.41 | 17.66 | 18.41 | 2,172,252 | +0.16(+0.90%) |
Aug 23, 2023 | 18.71 | 18.76 | 18.21 | 18.25 | 2,339,626 | -0.52(-2.79%) |
Aug 22, 2023 | 18.21 | 18.84 | 18.17 | 18.77 | 2,569,012 | +0.48(+2.65%) |
Aug 21, 2023 | 18.11 | 18.68 | 18.00 | 18.29 | 1,719,250 | +0.06(+0.32%) |
Aug 18, 2023 | 18.43 | 18.58 | 18.02 | 18.23 | 2,167,225 | +0.09(+0.48%) |
Aug 17, 2023 | 17.70 | 18.27 | 17.60 | 18.14 | 2,104,660 | +0.27(+1.52%) |
Aug 16, 2023 | 17.89 | 17.90 | 17.44 | 17.87 | 2,332,970 | +0.14(+0.77%) |
Aug 15, 2023 | 17.26 | 17.81 | 17.20 | 17.74 | 2,166,456 | +0.91(+5.42%) |
Aug 14, 2023 | 16.81 | 17.04 | 16.72 | 16.82 | 1,010,260 | +0.10(+0.58%) |
Aug 11, 2023 | 16.98 | 17.09 | 16.63 | 16.73 | 1,879,811 | -0.08(-0.46%) |
Aug 10, 2023 | 16.55 | 16.92 | 16.19 | 16.80 | 3,137,732 | -0.02(-0.12%) |
Aug 09, 2023 | 16.50 | 16.86 | 16.33 | 16.82 | 1,668,119 | +0.40(+2.42%) |
Aug 08, 2023 | 16.67 | 17.00 | 16.41 | 16.43 | 3,154,005 | +0.43(+2.67%) |
Aug 07, 2023 | 16.43 | 16.43 | 15.90 | 16.00 | 1,626,262 | -0.69(-4.13%) |
Aug 04, 2023 | 16.49 | 16.74 | 16.06 | 16.69 | 2,353,299 | +0.22(+1.35%) |
Aug 03, 2023 | 16.83 | 16.93 | 16.36 | 16.47 | 2,488,554 | -0.01(-0.06%) |
Aug 02, 2023 | 16.46 | 16.75 | 16.32 | 16.48 | 2,628,122 | +0.41(+2.53%) |
Aug 01, 2023 | 16.18 | 16.31 | 16.02 | 16.07 | 1,737,947 | +0.01(+0.06%) |
Jul 31, 2023 | 16.14 | 16.26 | 15.90 | 16.06 | 1,701,542 | -0.18(-1.13%) |
Jul 28, 2023 | 15.93 | 16.48 | 15.91 | 16.24 | 2,223,028 | -0.05(-0.30%) |
Jul 27, 2023 | 15.63 | 16.37 | 15.58 | 16.29 | 2,978,517 | +0.60(+3.83%) |
Jul 26, 2023 | 16.00 | 16.09 | 15.54 | 15.69 | 2,180,880 | -0.29(-1.82%) |
Jul 25, 2023 | 15.75 | 16.00 | 15.70 | 15.98 | 1,574,413 | +0.32(+2.04%) |
Jul 24, 2023 | 16.09 | 16.10 | 15.52 | 15.66 | 1,825,275 | -0.48(-3.00%) |
Jul 21, 2023 | 15.88 | 16.22 | 15.86 | 16.15 | 1,357,028 | +0.21(+1.34%) |
Jul 20, 2023 | 16.33 | 16.39 | 15.93 | 15.93 | 1,590,369 | -0.34(-2.09%) |
Jul 19, 2023 | 16.43 | 16.49 | 16.09 | 16.27 | 1,889,171 | -0.22(-1.35%) |
Jul 18, 2023 | 16.95 | 17.02 | 16.45 | 16.49 | 1,747,629 | -0.57(-3.35%) |
Jul 17, 2023 | 17.65 | 17.65 | 16.91 | 17.07 | 1,386,983 | -0.48(-2.71%) |
Jul 14, 2023 | 16.85 | 17.63 | 16.82 | 17.54 | 1,710,187 | +0.31(+1.80%) |
Jul 13, 2023 | 17.28 | 17.40 | 17.12 | 17.23 | 1,256,986 | -0.13(-0.73%) |
Jul 12, 2023 | 17.24 | 17.50 | 16.99 | 17.36 | 1,790,665 | -0.36(-2.03%) |
Jul 11, 2023 | 18.19 | 18.26 | 17.63 | 17.72 | 1,117,972 | -0.61(-3.33%) |
Jul 10, 2023 | 18.57 | 18.62 | 18.03 | 18.33 | 1,225,658 | -0.29(-1.56%) |
Jul 07, 2023 | 18.89 | 18.89 | 18.12 | 18.62 | 1,336,565 | -0.03(-0.16%) |
Jul 06, 2023 | 18.64 | 19.10 | 18.58 | 18.65 | 1,834,371 | +0.49(+2.72%) |
Jul 05, 2023 | 18.40 | 18.51 | 18.02 | 18.15 | 1,328,822 | +0.12(+0.64%) |
Jul 03, 2023 | 18.30 | 18.41 | 17.88 | 18.04 | 749,800 | -0.32(-1.74%) |
Jun 30, 2023 | 18.43 | 18.54 | 18.11 | 18.36 | 1,818,016 | -0.46(-2.42%) |
Jun 29, 2023 | 19.48 | 19.57 | 18.79 | 18.81 | 1,730,628 | -0.96(-4.86%) |
Jun 28, 2023 | 19.69 | 20.06 | 19.69 | 19.77 | 1,577,745 | +0.10(+0.49%) |
Jun 27, 2023 | 20.02 | 20.04 | 19.54 | 19.68 | 1,201,386 | -0.40(-1.98%) |
Jun 26, 2023 | 20.06 | 20.28 | 19.64 | 20.07 | 1,070,260 | +0.10(+0.49%) |
Jun 23, 2023 | 20.13 | 20.38 | 19.79 | 19.98 | 1,312,995 | +0.31(+1.58%) |
Jun 22, 2023 | 19.39 | 19.88 | 19.36 | 19.67 | 1,416,588 | +0.44(+2.27%) |
Jun 21, 2023 | 19.29 | 19.47 | 18.96 | 19.23 | 1,366,309 | +0.11(+0.55%) |
Jun 20, 2023 | 19.04 | 19.49 | 19.01 | 19.12 | 1,465,408 | +0.41(+2.21%) |
Jun 16, 2023 | 18.34 | 18.79 | 18.33 | 18.71 | 1,431,074 | +0.09(+0.46%) |
Jun 15, 2023 | 19.47 | 19.59 | 18.46 | 18.62 | 2,530,773 | -0.72(-3.73%) |
Jun 14, 2023 | 18.97 | 19.51 | 18.68 | 19.34 | 2,633,381 | +0.23(+1.21%) |
Jun 13, 2023 | 19.46 | 19.55 | 18.85 | 19.11 | 1,736,479 | -0.31(-1.58%) |
Jun 12, 2023 | 19.40 | 19.87 | 19.21 | 19.42 | 1,276,550 | +0.02(+0.10%) |
Jun 09, 2023 | 19.48 | 19.56 | 19.16 | 19.40 | 1,283,957 | +0.02(+0.10%) |
Jun 08, 2023 | 19.48 | 19.84 | 19.32 | 19.38 | 1,229,927 | +0.05(+0.25%) |
Jun 07, 2023 | 19.46 | 19.85 | 19.19 | 19.34 | 1,609,290 | -0.21(-1.08%) |
Jun 06, 2023 | 20.35 | 20.41 | 19.45 | 19.55 | 1,675,860 | -0.77(-3.79%) |
Jun 05, 2023 | 20.08 | 20.59 | 19.94 | 20.32 | 1,926,484 | +0.30(+1.49%) |
Jun 02, 2023 | 20.76 | 20.76 | 19.78 | 20.02 | 2,091,066 | -1.35(-6.30%) |