Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.40 | 17.55 | 16.81 | 16.95 | 526,600 | -0.38(-2.19%) |
Aug 30, 2023 | 16.93 | 17.40 | 16.60 | 17.33 | 154,970 | +0.37(+2.18%) |
Aug 29, 2023 | 16.50 | 17.02 | 16.19 | 16.96 | 132,221 | +0.54(+3.29%) |
Aug 28, 2023 | 16.95 | 17.10 | 16.37 | 16.42 | 98,302 | -0.53(-3.13%) |
Aug 25, 2023 | 17.54 | 17.64 | 16.59 | 16.95 | 75,769 | -0.57(-3.25%) |
Aug 24, 2023 | 17.71 | 18.04 | 17.51 | 17.52 | 53,470 | -0.21(-1.18%) |
Aug 23, 2023 | 17.85 | 17.93 | 17.53 | 17.73 | 59,359 | -0.06(-0.34%) |
Aug 22, 2023 | 18.03 | 18.19 | 17.66 | 17.79 | 64,448 | -0.26(-1.44%) |
Aug 21, 2023 | 17.50 | 18.31 | 17.50 | 18.05 | 100,101 | +0.61(+3.50%) |
Aug 18, 2023 | 17.64 | 18.33 | 17.42 | 17.44 | 131,651 | -0.37(-2.08%) |
Aug 17, 2023 | 17.43 | 17.87 | 17.16 | 17.81 | 88,257 | +0.41(+2.36%) |
Aug 16, 2023 | 16.93 | 17.47 | 16.93 | 17.40 | 133,161 | +0.36(+2.11%) |
Aug 15, 2023 | 17.87 | 17.87 | 16.97 | 17.04 | 107,375 | -0.91(-5.07%) |
Aug 14, 2023 | 19.10 | 19.14 | 17.65 | 17.95 | 114,704 | -1.19(-6.22%) |
Aug 11, 2023 | 18.64 | 19.49 | 18.64 | 19.14 | 119,849 | +0.42(+2.24%) |
Aug 10, 2023 | 19.15 | 19.29 | 18.46 | 18.72 | 267,661 | -0.51(-2.65%) |
Aug 09, 2023 | 22.71 | 23.52 | 19.16 | 19.23 | 368,476 | -3.65(-15.95%) |
Aug 08, 2023 | 21.51 | 23.24 | 20.50 | 22.88 | 157,787 | +1.07(+4.91%) |
Aug 07, 2023 | 21.63 | 22.48 | 21.46 | 21.81 | 314,886 | +0.28(+1.30%) |
Aug 04, 2023 | 21.07 | 21.86 | 20.92 | 21.53 | 116,056 | +0.36(+1.70%) |
Aug 03, 2023 | 21.19 | 21.77 | 20.98 | 21.17 | 286,927 | +0.07(+0.33%) |
Aug 02, 2023 | 21.04 | 21.46 | 20.56 | 21.10 | 126,587 | +0.08(+0.38%) |
Aug 01, 2023 | 20.69 | 21.58 | 20.68 | 21.02 | 126,829 | +0.26(+1.25%) |
Jul 31, 2023 | 20.48 | 21.18 | 19.91 | 20.76 | 205,482 | +2.16(+11.61%) |
Jul 28, 2023 | 18.60 | 18.74 | 18.52 | 18.60 | 71,208 | +0.03(+0.16%) |
Jul 27, 2023 | 18.83 | 19.06 | 18.53 | 18.57 | 108,462 | -0.20(-1.07%) |
Jul 26, 2023 | 18.30 | 18.82 | 18.30 | 18.77 | 57,724 | +0.41(+2.23%) |
Jul 25, 2023 | 19.35 | 19.50 | 18.32 | 18.36 | 71,890 | -1.06(-5.46%) |
Jul 24, 2023 | 19.63 | 19.63 | 19.31 | 19.42 | 65,263 | -0.21(-1.07%) |
Jul 21, 2023 | 19.61 | 19.96 | 19.56 | 19.63 | 83,991 | +0.12(+0.62%) |
Jul 20, 2023 | 19.62 | 19.82 | 19.41 | 19.51 | 63,231 | -0.26(-1.32%) |
Jul 19, 2023 | 19.00 | 20.09 | 19.00 | 19.77 | 108,430 | +0.73(+3.83%) |
Jul 18, 2023 | 19.27 | 19.30 | 18.78 | 19.04 | 116,147 | +0.69(+3.76%) |
Jul 17, 2023 | 18.42 | 18.64 | 18.02 | 18.35 | 156,816 | -0.02(-0.11%) |
Jul 14, 2023 | 17.57 | 18.67 | 17.23 | 18.37 | 279,785 | +1.02(+5.88%) |
Jul 13, 2023 | 17.88 | 17.88 | 17.09 | 17.35 | 308,328 | -0.59(-3.29%) |
Jul 12, 2023 | 18.54 | 18.78 | 17.73 | 17.94 | 117,324 | -0.36(-1.97%) |
Jul 11, 2023 | 18.23 | 18.43 | 17.76 | 18.30 | 119,304 | +0.11(+0.60%) |
Jul 10, 2023 | 19.31 | 19.31 | 17.86 | 18.19 | 173,153 | -1.11(-5.75%) |
Jul 07, 2023 | 20.03 | 20.32 | 19.23 | 19.30 | 134,605 | -0.69(-3.45%) |
Jul 06, 2023 | 19.71 | 20.29 | 19.71 | 19.99 | 143,002 | +0.05(+0.25%) |
Jul 05, 2023 | 19.67 | 20.17 | 19.61 | 19.94 | 139,826 | +0.14(+0.71%) |
Jul 03, 2023 | 19.30 | 19.88 | 19.20 | 19.80 | 61,847 | +0.36(+1.85%) |
Jun 30, 2023 | 19.50 | 19.80 | 19.17 | 19.44 | 100,242 | -0.03(-0.15%) |
Jun 29, 2023 | 19.46 | 19.70 | 19.15 | 19.47 | 120,696 | -0.09(-0.46%) |
Jun 28, 2023 | 20.09 | 20.09 | 19.29 | 19.56 | 135,375 | -0.49(-2.44%) |
Jun 27, 2023 | 20.68 | 20.68 | 19.54 | 20.05 | 192,427 | -0.63(-3.05%) |
Jun 26, 2023 | 20.56 | 21.03 | 20.29 | 20.68 | 181,375 | +0.11(+0.53%) |
Jun 23, 2023 | 19.71 | 20.77 | 19.69 | 20.57 | 645,080 | +0.66(+3.31%) |
Jun 22, 2023 | 19.66 | 20.31 | 19.37 | 19.91 | 134,386 | +0.29(+1.48%) |
Jun 21, 2023 | 19.38 | 19.85 | 19.18 | 19.62 | 181,991 | -0.08(-0.41%) |
Jun 20, 2023 | 18.83 | 20.13 | 18.50 | 19.70 | 396,681 | +0.83(+4.40%) |
Jun 16, 2023 | 19.14 | 19.33 | 18.51 | 18.87 | 2,385,532 | -0.09(-0.47%) |
Jun 15, 2023 | 18.10 | 19.12 | 17.82 | 18.96 | 301,998 | +1.22(+6.88%) |
Jun 14, 2023 | 20.03 | 20.03 | 17.68 | 17.74 | 302,495 | -0.93(-4.98%) |
Jun 13, 2023 | 19.37 | 19.50 | 18.59 | 18.67 | 194,994 | -0.73(-3.76%) |
Jun 12, 2023 | 18.89 | 19.40 | 18.73 | 19.40 | 230,049 | +0.52(+2.75%) |
Jun 09, 2023 | 18.99 | 18.99 | 18.30 | 18.88 | 164,218 | +0.02(+0.11%) |
Jun 08, 2023 | 18.84 | 18.99 | 18.34 | 18.86 | 186,751 | +0.01(+0.05%) |
Jun 07, 2023 | 18.42 | 18.98 | 18.42 | 18.85 | 217,990 | +0.55(+3.01%) |
Jun 06, 2023 | 18.92 | 19.51 | 18.02 | 18.30 | 195,344 | -0.67(-3.53%) |
Jun 05, 2023 | 19.55 | 19.71 | 18.73 | 18.97 | 257,573 | -2.56(-11.89%) |
Jun 02, 2023 | 20.83 | 21.58 | 20.83 | 21.53 | 174,356 | +0.83(+4.01%) |