Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.18 | 18.34 | 17.83 | 17.85 | 456,609 | -0.37(-2.03%) |
Aug 30, 2023 | 17.78 | 18.27 | 17.74 | 18.22 | 342,522 | +0.35(+1.96%) |
Aug 29, 2023 | 17.58 | 18.14 | 17.49 | 17.87 | 395,943 | +0.30(+1.71%) |
Aug 28, 2023 | 17.71 | 17.99 | 17.38 | 17.57 | 272,738 | -0.13(-0.73%) |
Aug 25, 2023 | 17.63 | 17.91 | 17.34 | 17.70 | 297,229 | +0.16(+0.91%) |
Aug 24, 2023 | 18.13 | 18.13 | 17.30 | 17.54 | 521,666 | -0.58(-3.20%) |
Aug 23, 2023 | 17.50 | 18.17 | 17.32 | 18.12 | 428,512 | +0.75(+4.32%) |
Aug 22, 2023 | 17.80 | 17.93 | 17.12 | 17.37 | 299,146 | -0.37(-2.09%) |
Aug 21, 2023 | 17.15 | 17.76 | 17.03 | 17.74 | 438,482 | +0.64(+3.74%) |
Aug 18, 2023 | 16.72 | 17.50 | 16.63 | 17.10 | 415,615 | +0.29(+1.73%) |
Aug 17, 2023 | 16.88 | 16.94 | 16.53 | 16.81 | 391,874 | -0.08(-0.47%) |
Aug 16, 2023 | 17.68 | 17.70 | 16.86 | 16.89 | 372,373 | -0.79(-4.47%) |
Aug 15, 2023 | 17.65 | 17.76 | 17.14 | 17.68 | 542,066 | -0.13(-0.73%) |
Aug 14, 2023 | 17.73 | 18.37 | 17.42 | 17.81 | 649,167 | -0.08(-0.45%) |
Aug 11, 2023 | 16.62 | 17.92 | 16.48 | 17.89 | 616,567 | +1.20(+7.19%) |
Aug 10, 2023 | 16.89 | 17.30 | 16.42 | 16.69 | 522,668 | -0.25(-1.48%) |
Aug 09, 2023 | 17.11 | 17.18 | 16.54 | 16.94 | 489,087 | -0.11(-0.67%) |
Aug 08, 2023 | 17.40 | 17.52 | 17.02 | 17.05 | 529,758 | -0.41(-2.38%) |
Aug 07, 2023 | 19.18 | 19.39 | 17.36 | 17.47 | 708,564 | -1.84(-9.53%) |
Aug 04, 2023 | 19.50 | 19.89 | 17.96 | 19.31 | 1,177,192 | -1.45(-6.98%) |
Aug 03, 2023 | 21.30 | 21.39 | 20.60 | 20.76 | 767,687 | -0.53(-2.49%) |
Aug 02, 2023 | 21.40 | 21.60 | 21.05 | 21.29 | 300,582 | -0.48(-2.20%) |
Aug 01, 2023 | 22.31 | 22.47 | 21.59 | 21.77 | 338,522 | -0.58(-2.60%) |
Jul 31, 2023 | 22.44 | 22.64 | 22.03 | 22.35 | 337,530 | -0.08(-0.36%) |
Jul 28, 2023 | 22.02 | 22.50 | 21.82 | 22.43 | 366,044 | +0.68(+3.13%) |
Jul 27, 2023 | 22.20 | 22.31 | 21.57 | 21.75 | 298,908 | -0.34(-1.54%) |
Jul 26, 2023 | 22.17 | 22.39 | 21.72 | 22.09 | 311,906 | -0.06(-0.27%) |
Jul 25, 2023 | 21.91 | 22.47 | 21.91 | 22.15 | 315,884 | +0.13(+0.59%) |
Jul 24, 2023 | 23.00 | 23.08 | 21.96 | 22.02 | 410,807 | -1.06(-4.59%) |
Jul 21, 2023 | 22.59 | 23.36 | 22.36 | 23.08 | 673,541 | +0.90(+4.06%) |
Jul 20, 2023 | 22.42 | 22.65 | 22.11 | 22.18 | 350,417 | -0.24(-1.07%) |
Jul 19, 2023 | 22.26 | 22.66 | 22.20 | 22.42 | 543,688 | +0.16(+0.72%) |
Jul 18, 2023 | 22.69 | 22.80 | 22.04 | 22.26 | 519,625 | -0.37(-1.63%) |
Jul 17, 2023 | 22.53 | 22.71 | 22.39 | 22.63 | 379,947 | +0.13(+0.58%) |
Jul 14, 2023 | 22.84 | 23.11 | 22.42 | 22.50 | 323,972 | -0.34(-1.49%) |
Jul 13, 2023 | 23.22 | 23.27 | 22.74 | 22.84 | 407,454 | -0.32(-1.38%) |
Jul 12, 2023 | 22.68 | 23.50 | 22.63 | 23.16 | 562,743 | +0.78(+3.49%) |
Jul 11, 2023 | 22.74 | 22.92 | 22.29 | 22.38 | 504,126 | -0.50(-2.19%) |
Jul 10, 2023 | 23.06 | 23.46 | 22.71 | 22.88 | 552,751 | -0.25(-1.08%) |
Jul 07, 2023 | 22.72 | 23.28 | 22.69 | 23.13 | 354,730 | +0.60(+2.66%) |
Jul 06, 2023 | 21.98 | 22.60 | 21.81 | 22.53 | 354,317 | +0.35(+1.58%) |
Jul 05, 2023 | 23.07 | 23.07 | 22.09 | 22.18 | 462,617 | -1.04(-4.48%) |
Jul 03, 2023 | 23.12 | 23.39 | 23.01 | 23.22 | 318,826 | +0.04(+0.17%) |
Jun 30, 2023 | 23.39 | 24.21 | 23.17 | 23.18 | 782,580 | +0.19(+0.83%) |
Jun 29, 2023 | 22.91 | 23.64 | 22.77 | 22.99 | 538,079 | +0.02(+0.09%) |
Jun 28, 2023 | 22.76 | 23.00 | 22.50 | 22.97 | 309,531 | +0.18(+0.79%) |
Jun 27, 2023 | 22.68 | 22.89 | 22.34 | 22.79 | 391,415 | +0.03(+0.13%) |
Jun 26, 2023 | 22.73 | 22.98 | 22.52 | 22.76 | 519,340 | +0.01(+0.04%) |
Jun 23, 2023 | 22.81 | 23.00 | 22.25 | 22.75 | 838,357 | -0.29(-1.26%) |
Jun 22, 2023 | 22.82 | 23.30 | 22.59 | 23.04 | 500,045 | +0.20(+0.88%) |
Jun 21, 2023 | 23.48 | 23.60 | 22.61 | 22.84 | 300,729 | -0.86(-3.63%) |
Jun 20, 2023 | 22.84 | 23.89 | 22.56 | 23.70 | 602,344 | +0.79(+3.45%) |
Jun 16, 2023 | 23.42 | 23.42 | 22.52 | 22.91 | 1,488,769 | -0.03(-0.13%) |