Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.83 | 17.87 | 17.67 | 17.87 | 50,547 | +0.22(+1.22%) |
Aug 30, 2023 | 17.63 | 17.74 | 17.61 | 17.65 | 38,355 | +0.04(+0.23%) |
Aug 29, 2023 | 17.45 | 17.65 | 17.45 | 17.61 | 36,171 | +0.17(+0.95%) |
Aug 28, 2023 | 17.45 | 17.65 | 17.42 | 17.45 | 36,640 | +0.05(+0.32%) |
Aug 25, 2023 | 17.48 | 17.48 | 17.29 | 17.39 | 21,551 | -0.08(-0.47%) |
Aug 24, 2023 | 17.82 | 17.83 | 17.47 | 17.47 | 23,326 | -0.26(-1.45%) |
Aug 23, 2023 | 17.68 | 17.77 | 17.67 | 17.73 | 35,925 | +0.11(+0.62%) |
Aug 22, 2023 | 17.63 | 17.77 | 17.60 | 17.62 | 81,831 | +0.04(+0.21%) |
Aug 21, 2023 | 17.67 | 17.68 | 17.55 | 17.58 | 24,549 | +0.11(+0.63%) |
Aug 18, 2023 | 17.56 | 17.81 | 17.45 | 17.47 | 37,637 | -0.08(-0.47%) |
Aug 17, 2023 | 17.84 | 17.84 | 17.54 | 17.56 | 33,584 | -0.28(-1.59%) |
Aug 16, 2023 | 18.03 | 18.08 | 17.82 | 17.84 | 26,215 | -0.28(-1.52%) |
Aug 15, 2023 | 18.16 | 18.27 | 18.11 | 18.11 | 24,592 | -0.18(-1.00%) |
Aug 14, 2023 | 18.32 | 18.33 | 18.23 | 18.30 | 21,154 | -0.02(-0.10%) |
Aug 11, 2023 | 18.20 | 18.47 | 18.20 | 18.32 | 23,221 | +0.03(+0.15%) |
Aug 10, 2023 | 18.55 | 18.56 | 18.26 | 18.29 | 22,497 | +0.01(+0.05%) |
Aug 09, 2023 | 18.29 | 18.34 | 18.23 | 18.28 | 36,332 | +0.01(+0.05%) |
Aug 08, 2023 | 18.53 | 18.53 | 18.18 | 18.27 | 44,422 | -0.25(-1.37%) |
Aug 07, 2023 | 18.24 | 18.60 | 18.24 | 18.53 | 40,525 | +0.33(+1.80%) |
Aug 04, 2023 | 18.44 | 18.52 | 18.20 | 18.20 | 16,233 | -0.08(-0.45%) |
Aug 03, 2023 | 18.41 | 18.44 | 18.19 | 18.28 | 21,430 | -0.13(-0.69%) |
Aug 02, 2023 | 18.74 | 18.74 | 18.40 | 18.41 | 29,072 | -0.40(-2.13%) |
Aug 01, 2023 | 18.92 | 18.92 | 18.63 | 18.81 | 43,362 | +0.00(+0.00%) |
Jul 31, 2023 | 18.57 | 18.81 | 18.57 | 18.81 | 40,690 | +0.28(+1.52%) |
Jul 28, 2023 | 18.39 | 18.53 | 18.36 | 18.53 | 35,288 | +0.22(+1.19%) |
Jul 27, 2023 | 18.42 | 18.54 | 18.28 | 18.31 | 25,603 | -0.10(-0.54%) |
Jul 26, 2023 | 18.42 | 18.49 | 18.33 | 18.41 | 23,148 | -0.01(-0.05%) |
Jul 25, 2023 | 18.28 | 18.48 | 18.24 | 18.42 | 30,516 | +0.11(+0.60%) |
Jul 24, 2023 | 18.24 | 18.43 | 18.23 | 18.31 | 36,192 | +0.08(+0.45%) |
Jul 21, 2023 | 18.23 | 18.33 | 18.22 | 18.23 | 25,455 | +0.08(+0.45%) |
Jul 20, 2023 | 18.45 | 18.49 | 18.12 | 18.14 | 41,363 | -0.27(-1.48%) |
Jul 19, 2023 | 18.46 | 18.59 | 18.39 | 18.42 | 41,406 | +0.07(+0.40%) |
Jul 18, 2023 | 18.27 | 18.45 | 18.27 | 18.34 | 39,741 | +0.10(+0.55%) |
Jul 17, 2023 | 18.29 | 18.29 | 18.16 | 18.24 | 36,540 | +0.08(+0.45%) |
Jul 14, 2023 | 18.43 | 18.46 | 18.13 | 18.16 | 35,768 | -0.24(-1.28%) |
Jul 13, 2023 | 18.44 | 18.55 | 18.35 | 18.40 | 42,583 | +0.03(+0.15%) |
Jul 12, 2023 | 18.34 | 18.39 | 18.11 | 18.37 | 26,696 | +0.19(+1.05%) |
Jul 11, 2023 | 18.02 | 18.19 | 18.00 | 18.18 | 25,416 | +0.21(+1.15%) |
Jul 10, 2023 | 17.81 | 17.97 | 17.81 | 17.97 | 29,582 | +0.25(+1.42%) |
Jul 07, 2023 | 17.73 | 17.85 | 17.64 | 17.72 | 54,095 | -0.05(-0.30%) |
Jul 06, 2023 | 18.19 | 18.19 | 17.67 | 17.77 | 26,038 | -0.47(-2.57%) |
Jul 05, 2023 | 18.24 | 18.30 | 18.11 | 18.24 | 33,288 | +0.01(+0.05%) |
Jul 03, 2023 | 18.17 | 18.24 | 18.02 | 18.23 | 34,750 | +0.23(+1.30%) |
Jun 30, 2023 | 18.00 | 18.00 | 17.83 | 18.00 | 30,784 | +0.18(+1.01%) |
Jun 29, 2023 | 17.75 | 17.90 | 17.70 | 17.82 | 34,074 | +0.12(+0.66%) |
Jun 28, 2023 | 17.58 | 17.70 | 17.52 | 17.70 | 22,775 | +0.22(+1.24%) |
Jun 27, 2023 | 17.32 | 17.55 | 17.24 | 17.49 | 34,002 | +0.20(+1.15%) |
Jun 26, 2023 | 17.30 | 17.46 | 17.27 | 17.29 | 25,197 | -0.03(-0.16%) |
Jun 23, 2023 | 17.45 | 17.49 | 17.30 | 17.32 | 31,302 | -0.10(-0.57%) |
Jun 22, 2023 | 17.39 | 17.50 | 17.34 | 17.41 | 34,680 | +0.02(+0.10%) |
Jun 21, 2023 | 17.51 | 17.56 | 17.40 | 17.40 | 48,604 | -0.21(-1.18%) |
Jun 20, 2023 | 17.85 | 17.87 | 17.57 | 17.60 | 27,438 | -0.17(-0.96%) |
Jun 16, 2023 | 17.80 | 17.97 | 17.72 | 17.77 | 58,251 | +0.05(+0.31%) |
Jun 15, 2023 | 17.55 | 17.77 | 17.53 | 17.72 | 29,028 | +0.17(+0.98%) |
Jun 14, 2023 | 17.64 | 17.73 | 17.48 | 17.55 | 33,438 | +0.00(+0.00%) |
Jun 13, 2023 | 17.78 | 17.78 | 17.48 | 17.55 | 54,057 | -0.04(-0.21%) |
Jun 12, 2023 | 17.66 | 17.67 | 17.55 | 17.59 | 37,596 | -0.04(-0.26%) |
Jun 09, 2023 | 17.62 | 17.70 | 17.55 | 17.63 | 27,857 | -0.05(-0.26%) |
Jun 08, 2023 | 17.77 | 17.77 | 17.51 | 17.68 | 22,005 | +0.04(+0.20%) |
Jun 07, 2023 | 17.49 | 17.67 | 17.41 | 17.64 | 56,946 | +0.21(+1.23%) |
Jun 06, 2023 | 17.25 | 17.52 | 17.23 | 17.43 | 34,233 | +0.22(+1.30%) |
Jun 05, 2023 | 17.10 | 17.20 | 17.03 | 17.20 | 57,839 | +0.21(+1.26%) |
Jun 02, 2023 | 16.82 | 17.05 | 16.82 | 16.99 | 46,662 | +0.27(+1.60%) |