Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.75 | 15.80 | 15.54 | 15.64 | 7,914,473 | -0.14(-0.86%) |
Aug 30, 2023 | 15.83 | 15.93 | 15.68 | 15.77 | 10,684,514 | +0.24(+1.52%) |
Aug 29, 2023 | 15.36 | 15.64 | 15.32 | 15.54 | 15,830,216 | +0.14(+0.93%) |
Aug 28, 2023 | 15.19 | 15.42 | 15.14 | 15.39 | 11,584,806 | +0.27(+1.76%) |
Aug 25, 2023 | 15.18 | 15.24 | 14.81 | 15.13 | 17,283,326 | -0.06(-0.38%) |
Aug 24, 2023 | 15.21 | 15.30 | 15.01 | 15.19 | 12,071,071 | -0.13(-0.87%) |
Aug 23, 2023 | 15.21 | 15.52 | 15.18 | 15.32 | 22,242,684 | +0.26(+1.70%) |
Aug 22, 2023 | 14.97 | 15.09 | 14.81 | 15.06 | 13,418,781 | +0.12(+0.83%) |
Aug 21, 2023 | 14.91 | 14.97 | 14.71 | 14.94 | 12,732,728 | +0.10(+0.64%) |
Aug 18, 2023 | 14.81 | 14.89 | 14.72 | 14.84 | 14,254,072 | -0.05(-0.32%) |
Aug 17, 2023 | 15.05 | 15.10 | 14.74 | 14.89 | 13,681,926 | -0.10(-0.70%) |
Aug 16, 2023 | 15.27 | 15.29 | 14.97 | 15.00 | 14,799,852 | -0.24(-1.56%) |
Aug 15, 2023 | 15.77 | 15.80 | 15.17 | 15.23 | 19,050,824 | -0.62(-3.90%) |
Aug 14, 2023 | 15.90 | 15.96 | 15.75 | 15.85 | 11,645,695 | -0.23(-1.42%) |
Aug 11, 2023 | 15.78 | 16.08 | 15.75 | 16.08 | 9,745,894 | +0.24(+1.50%) |
Aug 10, 2023 | 15.79 | 16.02 | 15.70 | 15.84 | 12,603,095 | +0.17(+1.09%) |
Aug 09, 2023 | 15.75 | 15.78 | 15.55 | 15.67 | 12,074,927 | +0.03(+0.18%) |
Aug 08, 2023 | 15.44 | 15.67 | 15.19 | 15.64 | 12,724,375 | -0.05(-0.30%) |
Aug 07, 2023 | 15.65 | 15.78 | 15.57 | 15.69 | 10,619,990 | +0.01(+0.06%) |
Aug 04, 2023 | 15.70 | 15.75 | 15.52 | 15.68 | 16,707,315 | +0.17(+1.10%) |
Aug 03, 2023 | 15.74 | 15.84 | 15.47 | 15.51 | 18,893,598 | -0.22(-1.39%) |
Aug 02, 2023 | 16.14 | 16.17 | 15.70 | 15.73 | 16,472,016 | -0.47(-2.88%) |
Aug 01, 2023 | 16.14 | 16.26 | 16.00 | 16.19 | 14,622,028 | -0.25(-1.50%) |
Jul 31, 2023 | 16.29 | 16.59 | 16.23 | 16.44 | 11,183,415 | +0.29(+1.83%) |
Jul 28, 2023 | 16.11 | 16.24 | 16.04 | 16.15 | 11,823,718 | +0.19(+1.19%) |
Jul 27, 2023 | 16.23 | 16.23 | 15.94 | 15.96 | 16,297,884 | -0.45(-2.72%) |
Jul 26, 2023 | 16.64 | 16.65 | 16.24 | 16.40 | 15,241,846 | -0.27(-1.60%) |
Jul 25, 2023 | 16.55 | 16.73 | 16.47 | 16.67 | 11,907,709 | +0.14(+0.86%) |
Jul 24, 2023 | 16.53 | 16.58 | 16.40 | 16.53 | 7,676,208 | -0.02(-0.12%) |
Jul 21, 2023 | 16.34 | 16.55 | 16.31 | 16.55 | 10,007,890 | +0.11(+0.69%) |
Jul 20, 2023 | 16.74 | 16.75 | 16.41 | 16.43 | 12,606,647 | -0.35(-2.10%) |
Jul 19, 2023 | 16.75 | 16.89 | 16.72 | 16.78 | 11,058,784 | +0.00(+0.00%) |
Jul 18, 2023 | 16.64 | 17.02 | 16.55 | 16.78 | 15,201,146 | +0.28(+1.67%) |
Jul 17, 2023 | 16.45 | 16.61 | 16.31 | 16.51 | 9,297,380 | +0.01(+0.06%) |
Jul 14, 2023 | 16.67 | 16.84 | 16.49 | 16.50 | 15,985,252 | -0.24(-1.42%) |
Jul 13, 2023 | 16.76 | 16.82 | 16.62 | 16.74 | 18,693,690 | +0.11(+0.69%) |
Jul 12, 2023 | 16.16 | 16.67 | 16.12 | 16.62 | 20,728,346 | +0.73(+4.61%) |
Jul 11, 2023 | 15.80 | 15.92 | 15.72 | 15.89 | 12,409,213 | +0.17(+1.09%) |
Jul 10, 2023 | 15.47 | 15.74 | 15.44 | 15.72 | 17,162,168 | +0.18(+1.16%) |
Jul 07, 2023 | 15.57 | 15.75 | 15.49 | 15.54 | 10,157,052 | +0.11(+0.74%) |
Jul 06, 2023 | 15.74 | 15.78 | 15.38 | 15.42 | 17,990,132 | -0.46(-2.87%) |
Jul 05, 2023 | 16.27 | 16.27 | 15.86 | 15.88 | 15,155,716 | -0.37(-2.28%) |
Jul 03, 2023 | 16.15 | 16.36 | 16.07 | 16.25 | 8,201,295 | +0.15(+0.95%) |
Jun 30, 2023 | 15.87 | 16.10 | 15.79 | 16.10 | 12,889,090 | +0.29(+1.80%) |
Jun 29, 2023 | 15.58 | 15.84 | 15.46 | 15.81 | 15,498,233 | +0.03(+0.18%) |
Jun 28, 2023 | 15.66 | 15.79 | 15.59 | 15.78 | 17,024,962 | -0.06(-0.36%) |
Jun 27, 2023 | 15.77 | 15.88 | 15.45 | 15.84 | 15,846,508 | +0.09(+0.54%) |
Jun 26, 2023 | 15.65 | 15.98 | 15.52 | 15.76 | 16,951,196 | +0.10(+0.67%) |
Jun 23, 2023 | 15.70 | 15.81 | 15.51 | 15.65 | 21,025,304 | +0.05(+0.30%) |
Jun 22, 2023 | 15.23 | 15.62 | 15.12 | 15.60 | 23,444,520 | +0.27(+1.74%) |
Jun 21, 2023 | 15.20 | 15.49 | 15.08 | 15.34 | 14,463,632 | +0.08(+0.50%) |
Jun 20, 2023 | 15.55 | 15.57 | 15.18 | 15.26 | 17,825,214 | -0.63(-3.95%) |
Jun 16, 2023 | 15.81 | 15.97 | 15.68 | 15.89 | 22,244,550 | +0.21(+1.33%) |