Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.63 | 18.72 | 18.49 | 18.55 | 676,177 | -0.09(-0.46%) |
Aug 30, 2023 | 18.28 | 18.75 | 18.28 | 18.63 | 573,782 | +0.27(+1.47%) |
Aug 29, 2023 | 18.03 | 18.45 | 17.94 | 18.36 | 473,504 | +0.39(+2.19%) |
Aug 28, 2023 | 17.98 | 18.30 | 17.89 | 17.97 | 578,174 | +0.05(+0.27%) |
Aug 25, 2023 | 18.16 | 18.21 | 17.69 | 17.92 | 1,134,116 | -0.25(-1.37%) |
Aug 24, 2023 | 18.34 | 18.36 | 18.10 | 18.17 | 624,211 | -0.24(-1.31%) |
Aug 23, 2023 | 18.40 | 18.56 | 18.14 | 18.41 | 293,893 | -0.03(-0.16%) |
Aug 22, 2023 | 18.40 | 18.52 | 18.32 | 18.44 | 529,580 | -0.01(-0.08%) |
Aug 21, 2023 | 18.62 | 18.62 | 18.38 | 18.46 | 433,437 | -0.11(-0.61%) |
Aug 18, 2023 | 18.47 | 18.60 | 18.20 | 18.57 | 597,641 | -0.10(-0.56%) |
Aug 17, 2023 | 18.57 | 18.84 | 18.57 | 18.67 | 522,921 | +0.11(+0.61%) |
Aug 16, 2023 | 18.83 | 18.96 | 18.54 | 18.56 | 461,168 | -0.26(-1.40%) |
Aug 15, 2023 | 18.74 | 18.88 | 18.71 | 18.82 | 289,693 | -0.01(-0.05%) |
Aug 14, 2023 | 18.98 | 18.99 | 18.64 | 18.83 | 777,929 | -0.24(-1.24%) |
Aug 11, 2023 | 19.10 | 19.28 | 19.02 | 19.07 | 455,294 | -0.14(-0.74%) |
Aug 10, 2023 | 19.34 | 19.42 | 19.16 | 19.21 | 389,450 | +0.02(+0.10%) |
Aug 09, 2023 | 19.32 | 19.47 | 19.18 | 19.19 | 547,426 | -0.07(-0.34%) |
Aug 08, 2023 | 19.01 | 19.27 | 18.78 | 19.26 | 338,225 | -0.06(-0.29%) |
Aug 07, 2023 | 19.48 | 19.56 | 19.17 | 19.31 | 803,787 | -0.14(-0.73%) |
Aug 04, 2023 | 20.29 | 20.37 | 19.43 | 19.45 | 964,128 | -0.82(-4.04%) |
Aug 03, 2023 | 19.69 | 20.32 | 19.69 | 20.27 | 936,505 | +0.69(+3.51%) |
Aug 02, 2023 | 19.93 | 19.93 | 19.33 | 19.59 | 702,439 | -0.51(-2.53%) |
Aug 01, 2023 | 20.03 | 20.14 | 19.79 | 20.10 | 296,684 | -0.13(-0.65%) |
Jul 31, 2023 | 20.45 | 20.58 | 20.16 | 20.23 | 452,905 | -0.11(-0.56%) |
Jul 28, 2023 | 19.45 | 20.39 | 19.45 | 20.34 | 949,606 | +0.98(+5.06%) |
Jul 27, 2023 | 19.65 | 19.72 | 19.28 | 19.36 | 371,285 | -0.20(-1.01%) |
Jul 26, 2023 | 19.42 | 19.60 | 19.33 | 19.56 | 260,425 | +0.10(+0.53%) |
Jul 25, 2023 | 19.48 | 19.85 | 19.45 | 19.45 | 344,233 | +0.04(+0.19%) |
Jul 24, 2023 | 19.13 | 19.49 | 19.11 | 19.42 | 583,998 | +0.33(+1.73%) |
Jul 21, 2023 | 19.06 | 19.20 | 18.68 | 19.09 | 824,345 | +0.05(+0.25%) |
Jul 20, 2023 | 19.36 | 19.42 | 18.89 | 19.04 | 466,730 | -0.38(-1.94%) |
Jul 19, 2023 | 19.28 | 19.57 | 19.23 | 19.42 | 569,373 | +0.21(+1.08%) |
Jul 18, 2023 | 18.87 | 19.26 | 18.79 | 19.21 | 437,607 | +0.45(+2.41%) |
Jul 17, 2023 | 18.85 | 18.96 | 18.52 | 18.76 | 609,530 | -0.15(-0.80%) |
Jul 14, 2023 | 19.32 | 19.32 | 18.88 | 18.91 | 313,631 | -0.40(-2.05%) |
Jul 13, 2023 | 19.32 | 19.49 | 19.19 | 19.30 | 387,126 | +0.00(+0.00%) |
Jul 12, 2023 | 19.67 | 19.81 | 19.25 | 19.30 | 512,532 | -0.16(-0.82%) |
Jul 11, 2023 | 19.22 | 19.49 | 19.12 | 19.46 | 1,050,442 | +0.33(+1.72%) |
Jul 10, 2023 | 19.00 | 19.14 | 18.87 | 19.13 | 632,165 | +0.14(+0.74%) |
Jul 07, 2023 | 18.55 | 19.23 | 18.50 | 18.99 | 847,487 | +0.51(+2.75%) |
Jul 06, 2023 | 18.37 | 18.50 | 18.05 | 18.48 | 405,479 | -0.01(-0.05%) |
Jul 05, 2023 | 18.46 | 18.62 | 18.32 | 18.49 | 285,160 | -0.11(-0.61%) |
Jul 03, 2023 | 18.38 | 18.65 | 18.35 | 18.61 | 260,274 | +0.32(+1.75%) |
Jun 30, 2023 | 18.35 | 18.36 | 18.06 | 18.29 | 685,277 | +0.08(+0.41%) |
Jun 29, 2023 | 17.97 | 18.24 | 17.92 | 18.21 | 558,052 | +0.24(+1.31%) |
Jun 28, 2023 | 17.91 | 17.99 | 17.77 | 17.97 | 480,067 | +0.02(+0.10%) |
Jun 27, 2023 | 17.80 | 18.05 | 17.72 | 17.96 | 531,557 | +0.15(+0.85%) |
Jun 26, 2023 | 17.79 | 17.99 | 17.71 | 17.80 | 571,711 | +0.08(+0.43%) |
Jun 23, 2023 | 17.63 | 17.94 | 17.58 | 17.73 | 595,993 | -0.04(-0.21%) |
Jun 22, 2023 | 17.72 | 17.97 | 17.59 | 17.77 | 307,158 | -0.03(-0.16%) |
Jun 21, 2023 | 17.79 | 18.04 | 17.77 | 17.80 | 378,002 | +0.01(+0.05%) |
Jun 20, 2023 | 17.72 | 17.80 | 17.53 | 17.79 | 436,425 | -0.01(-0.05%) |
Jun 16, 2023 | 18.21 | 18.21 | 17.75 | 17.80 | 319,569 | -0.30(-1.67%) |