Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.89 | 23.09 | 22.65 | 22.66 | 86,383 | -0.17(-0.74%) |
Aug 30, 2023 | 22.64 | 23.03 | 22.50 | 22.83 | 56,603 | +0.18(+0.79%) |
Aug 29, 2023 | 22.16 | 22.71 | 21.45 | 22.65 | 75,004 | +0.49(+2.20%) |
Aug 28, 2023 | 21.93 | 22.27 | 21.92 | 22.16 | 87,480 | +0.23(+1.05%) |
Aug 25, 2023 | 22.39 | 22.46 | 21.91 | 21.93 | 130,315 | -0.46(-2.05%) |
Aug 24, 2023 | 22.27 | 22.67 | 22.08 | 22.39 | 102,224 | -0.01(-0.04%) |
Aug 23, 2023 | 22.14 | 22.51 | 22.07 | 22.40 | 59,834 | +0.25(+1.12%) |
Aug 22, 2023 | 22.29 | 22.51 | 21.94 | 22.15 | 111,698 | -0.22(-0.98%) |
Aug 21, 2023 | 22.51 | 22.72 | 22.25 | 22.37 | 90,901 | -0.39(-1.71%) |
Aug 18, 2023 | 22.28 | 22.87 | 22.28 | 22.76 | 127,728 | +0.25(+1.11%) |
Aug 17, 2023 | 22.32 | 22.66 | 22.03 | 22.51 | 101,912 | +0.30(+1.35%) |
Aug 16, 2023 | 22.92 | 23.11 | 22.18 | 22.21 | 121,904 | -0.77(-3.34%) |
Aug 15, 2023 | 22.80 | 23.17 | 22.57 | 22.98 | 101,056 | +0.13(+0.57%) |
Aug 14, 2023 | 22.74 | 23.22 | 22.15 | 22.85 | 237,144 | +0.23(+1.01%) |
Aug 11, 2023 | 21.69 | 22.71 | 21.52 | 22.62 | 164,570 | +1.04(+4.80%) |
Aug 10, 2023 | 21.12 | 21.61 | 20.90 | 21.58 | 88,396 | +0.49(+2.31%) |
Aug 09, 2023 | 21.38 | 21.58 | 20.56 | 21.09 | 108,966 | -0.25(-1.17%) |
Aug 08, 2023 | 19.78 | 21.76 | 19.49 | 21.34 | 296,174 | +1.55(+7.85%) |
Aug 07, 2023 | 19.83 | 19.93 | 19.38 | 19.79 | 110,384 | +0.16(+0.81%) |
Aug 04, 2023 | 18.95 | 19.72 | 18.95 | 19.63 | 124,446 | +0.84(+4.45%) |
Aug 03, 2023 | 18.86 | 19.21 | 18.79 | 18.79 | 74,993 | -0.23(-1.21%) |
Aug 02, 2023 | 18.61 | 19.50 | 18.39 | 19.02 | 138,169 | +0.66(+3.58%) |
Aug 01, 2023 | 18.55 | 18.55 | 18.06 | 18.36 | 93,456 | -0.24(-1.29%) |
Jul 31, 2023 | 18.79 | 18.98 | 18.51 | 18.60 | 101,901 | -0.17(-0.90%) |
Jul 28, 2023 | 18.76 | 19.02 | 18.76 | 18.77 | 63,873 | +0.10(+0.53%) |
Jul 27, 2023 | 19.01 | 19.12 | 18.61 | 18.67 | 63,183 | -0.26(-1.37%) |
Jul 26, 2023 | 18.73 | 19.10 | 18.73 | 18.93 | 53,048 | +0.20(+1.06%) |
Jul 25, 2023 | 18.70 | 18.89 | 18.45 | 18.73 | 63,573 | -0.07(-0.37%) |
Jul 24, 2023 | 18.44 | 19.09 | 18.18 | 18.80 | 84,557 | +0.33(+1.78%) |
Jul 21, 2023 | 19.09 | 19.20 | 18.45 | 18.47 | 106,866 | -0.50(-2.63%) |
Jul 20, 2023 | 18.76 | 18.99 | 18.52 | 18.97 | 69,225 | +0.28(+1.49%) |
Jul 19, 2023 | 18.59 | 18.83 | 18.50 | 18.69 | 77,902 | +0.32(+1.74%) |
Jul 18, 2023 | 17.98 | 18.58 | 17.98 | 18.37 | 110,374 | +0.37(+2.05%) |
Jul 17, 2023 | 18.30 | 18.48 | 17.95 | 18.00 | 117,762 | -0.36(-1.95%) |
Jul 14, 2023 | 18.64 | 18.64 | 18.25 | 18.36 | 67,870 | -0.41(-2.18%) |
Jul 13, 2023 | 18.78 | 18.87 | 18.65 | 18.77 | 81,651 | -0.02(-0.11%) |
Jul 12, 2023 | 18.80 | 18.96 | 18.69 | 18.79 | 119,313 | +0.31(+1.67%) |
Jul 11, 2023 | 18.57 | 18.74 | 18.17 | 18.48 | 85,237 | -0.11(-0.59%) |
Jul 10, 2023 | 18.74 | 18.98 | 18.48 | 18.59 | 87,498 | -0.24(-1.27%) |
Jul 07, 2023 | 18.61 | 19.03 | 18.52 | 18.83 | 80,242 | +0.33(+1.78%) |
Jul 06, 2023 | 18.33 | 18.54 | 18.02 | 18.50 | 114,416 | -0.06(-0.32%) |
Jul 05, 2023 | 19.69 | 19.69 | 18.53 | 18.56 | 163,996 | -1.17(-5.91%) |
Jul 03, 2023 | 19.36 | 19.87 | 19.36 | 19.73 | 53,954 | +0.37(+1.90%) |
Jun 30, 2023 | 19.63 | 19.63 | 19.35 | 19.36 | 103,312 | -0.13(-0.66%) |
Jun 29, 2023 | 19.44 | 19.84 | 19.36 | 19.49 | 125,278 | +0.06(+0.31%) |
Jun 28, 2023 | 19.30 | 19.46 | 19.07 | 19.43 | 80,553 | +0.16(+0.83%) |
Jun 27, 2023 | 18.97 | 19.46 | 18.76 | 19.27 | 82,732 | +0.28(+1.47%) |
Jun 26, 2023 | 18.61 | 19.19 | 18.54 | 18.99 | 94,887 | +0.36(+1.93%) |
Jun 23, 2023 | 18.93 | 19.75 | 18.48 | 18.63 | 368,215 | -0.52(-2.71%) |
Jun 22, 2023 | 19.66 | 19.66 | 19.13 | 19.15 | 91,380 | -0.49(-2.49%) |
Jun 21, 2023 | 19.77 | 19.85 | 19.40 | 19.64 | 117,283 | -0.14(-0.71%) |
Jun 20, 2023 | 20.07 | 20.07 | 19.61 | 19.78 | 129,493 | -0.27(-1.34%) |
Jun 16, 2023 | 20.55 | 20.55 | 19.73 | 20.05 | 548,999 | -0.24(-1.18%) |