Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.00 | 16.10 | 15.93 | 15.95 | 2,038,742 | -0.10(-0.62%) |
Aug 30, 2023 | 16.19 | 16.19 | 16.02 | 16.05 | 2,346,595 | -0.36(-2.18%) |
Aug 29, 2023 | 15.98 | 16.41 | 15.97 | 16.41 | 2,481,017 | +0.45(+2.80%) |
Aug 28, 2023 | 15.99 | 16.05 | 15.90 | 15.96 | 1,318,800 | +0.05(+0.31%) |
Aug 25, 2023 | 15.81 | 15.95 | 15.77 | 15.91 | 1,535,304 | +0.18(+1.14%) |
Aug 24, 2023 | 16.04 | 16.06 | 15.73 | 15.73 | 2,158,407 | -0.28(-1.73%) |
Aug 23, 2023 | 15.87 | 16.04 | 15.81 | 16.01 | 1,802,699 | +0.26(+1.64%) |
Aug 22, 2023 | 15.88 | 15.89 | 15.66 | 15.75 | 2,267,722 | -0.05(-0.31%) |
Aug 21, 2023 | 15.83 | 15.86 | 15.70 | 15.80 | 2,498,603 | -0.03(-0.19%) |
Aug 18, 2023 | 15.70 | 15.89 | 15.67 | 15.83 | 3,446,352 | -0.01(-0.06%) |
Aug 17, 2023 | 16.09 | 16.09 | 15.83 | 15.84 | 2,618,408 | -0.20(-1.24%) |
Aug 16, 2023 | 16.17 | 16.26 | 16.02 | 16.04 | 2,606,679 | -0.18(-1.10%) |
Aug 15, 2023 | 16.58 | 16.60 | 16.22 | 16.22 | 3,556,774 | -0.50(-2.97%) |
Aug 14, 2023 | 16.68 | 16.74 | 16.41 | 16.72 | 3,004,754 | -0.01(-0.06%) |
Aug 11, 2023 | 16.75 | 16.75 | 16.63 | 16.73 | 2,310,371 | -0.08(-0.47%) |
Aug 10, 2023 | 17.00 | 17.13 | 16.78 | 16.81 | 2,535,552 | -0.22(-1.28%) |
Aug 09, 2023 | 16.97 | 17.12 | 16.91 | 17.02 | 2,714,211 | +0.17(+1.00%) |
Aug 08, 2023 | 16.77 | 16.87 | 16.68 | 16.86 | 2,798,053 | -0.02(-0.12%) |
Aug 07, 2023 | 17.06 | 17.06 | 16.79 | 16.88 | 2,528,957 | -0.09(-0.53%) |
Aug 04, 2023 | 17.22 | 17.29 | 16.94 | 16.96 | 2,013,685 | -0.13(-0.75%) |
Aug 03, 2023 | 17.26 | 17.32 | 17.07 | 17.09 | 2,417,003 | -0.05(-0.29%) |
Aug 02, 2023 | 17.54 | 17.54 | 17.09 | 17.14 | 4,641,877 | -0.73(-4.11%) |
Aug 01, 2023 | 18.01 | 18.08 | 17.87 | 17.88 | 1,519,931 | -0.26(-1.42%) |
Jul 31, 2023 | 18.16 | 18.33 | 18.08 | 18.14 | 2,010,428 | +0.10(+0.55%) |
Jul 28, 2023 | 18.16 | 18.17 | 17.80 | 18.04 | 3,863,301 | -0.02(-0.11%) |
Jul 27, 2023 | 18.46 | 18.46 | 17.98 | 18.06 | 2,908,347 | -0.44(-2.36%) |
Jul 26, 2023 | 18.28 | 18.57 | 18.25 | 18.49 | 1,871,881 | -0.09(-0.48%) |
Jul 25, 2023 | 18.63 | 18.69 | 18.56 | 18.58 | 1,436,240 | +0.01(+0.05%) |
Jul 24, 2023 | 18.63 | 18.67 | 18.48 | 18.57 | 1,897,570 | -0.02(-0.11%) |
Jul 21, 2023 | 18.69 | 18.70 | 18.49 | 18.59 | 3,049,844 | +0.01(+0.05%) |
Jul 20, 2023 | 18.74 | 18.74 | 18.50 | 18.58 | 2,948,579 | -0.25(-1.32%) |
Jul 19, 2023 | 18.89 | 18.99 | 18.76 | 18.83 | 2,302,077 | +0.06(+0.32%) |
Jul 18, 2023 | 18.96 | 19.06 | 18.73 | 18.77 | 2,802,302 | -0.12(-0.63%) |
Jul 17, 2023 | 18.49 | 18.98 | 18.38 | 18.89 | 2,845,777 | +0.42(+2.26%) |
Jul 14, 2023 | 18.67 | 18.78 | 18.43 | 18.47 | 2,385,110 | -0.27(-1.43%) |
Jul 13, 2023 | 18.69 | 18.78 | 18.61 | 18.74 | 1,957,419 | +0.26(+1.40%) |
Jul 12, 2023 | 18.40 | 18.51 | 18.30 | 18.48 | 6,567,182 | +0.41(+2.25%) |
Jul 11, 2023 | 18.03 | 18.10 | 17.91 | 18.08 | 2,892,445 | +0.07(+0.39%) |
Jul 10, 2023 | 17.89 | 18.04 | 17.68 | 18.01 | 2,130,221 | +0.24(+1.34%) |
Jul 07, 2023 | 17.65 | 17.91 | 17.59 | 17.77 | 2,716,018 | +0.21(+1.19%) |
Jul 06, 2023 | 17.80 | 17.80 | 17.48 | 17.56 | 3,463,599 | -0.41(-2.26%) |
Jul 05, 2023 | 18.18 | 18.18 | 17.93 | 17.97 | 2,805,367 | -0.29(-1.58%) |
Jul 03, 2023 | 18.22 | 18.44 | 18.22 | 18.25 | 1,045,189 | +0.00(+0.00%) |
Jun 30, 2023 | 18.04 | 18.27 | 17.96 | 18.25 | 3,055,251 | +0.45(+2.51%) |
Jun 29, 2023 | 17.80 | 17.97 | 17.72 | 17.81 | 2,694,378 | -0.08(-0.44%) |
Jun 28, 2023 | 17.86 | 17.99 | 17.76 | 17.89 | 2,227,375 | +0.05(+0.28%) |
Jun 27, 2023 | 17.84 | 17.86 | 17.67 | 17.84 | 2,377,952 | +0.16(+0.90%) |
Jun 26, 2023 | 17.70 | 17.89 | 17.64 | 17.68 | 2,441,844 | +0.04(+0.23%) |
Jun 23, 2023 | 17.70 | 17.73 | 17.61 | 17.64 | 3,548,130 | -0.30(-1.66%) |
Jun 22, 2023 | 18.06 | 18.09 | 17.82 | 17.94 | 3,126,792 | -0.19(-1.04%) |
Jun 21, 2023 | 18.16 | 18.18 | 18.04 | 18.13 | 3,080,171 | -0.10(-0.54%) |
Jun 20, 2023 | 18.54 | 18.54 | 18.15 | 18.22 | 3,388,319 | -0.39(-2.08%) |
Jun 16, 2023 | 18.81 | 18.87 | 18.52 | 18.61 | 2,702,120 | -0.11(-0.58%) |
Jun 15, 2023 | 18.50 | 18.75 | 18.42 | 18.72 | 2,687,835 | +0.30(+1.62%) |
Jun 14, 2023 | 18.76 | 18.76 | 18.32 | 18.42 | 2,701,345 | -0.15(-0.80%) |
Jun 13, 2023 | 18.65 | 18.77 | 18.49 | 18.57 | 2,900,669 | +0.02(+0.11%) |
Jun 12, 2023 | 18.36 | 18.55 | 18.22 | 18.55 | 1,952,079 | +0.20(+1.08%) |
Jun 09, 2023 | 18.55 | 18.57 | 18.33 | 18.35 | 2,018,743 | -0.08(-0.43%) |
Jun 08, 2023 | 18.45 | 18.51 | 18.33 | 18.43 | 1,477,195 | +0.05(+0.27%) |
Jun 07, 2023 | 18.58 | 18.59 | 18.33 | 18.38 | 3,968,627 | -0.05(-0.30%) |
Jun 06, 2023 | 18.46 | 18.62 | 18.26 | 18.44 | 2,902,768 | +0.01(+0.05%) |
Jun 05, 2023 | 18.41 | 18.54 | 18.34 | 18.43 | 3,838,920 | -0.07(-0.37%) |
Jun 02, 2023 | 18.56 | 18.63 | 18.34 | 18.50 | 3,688,307 | +0.10(+0.54%) |