Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.33 | 18.71 | 18.26 | 18.28 | 7,536,763 | +0.12(+0.69%) |
Jul 28, 2023 | 17.81 | 18.20 | 17.50 | 18.15 | 7,953,991 | +0.41(+2.33%) |
Jul 27, 2023 | 17.44 | 18.23 | 17.17 | 17.74 | 17,411,598 | +0.38(+2.22%) |
Jul 26, 2023 | 17.35 | 17.47 | 17.16 | 17.36 | 7,821,660 | -0.08(-0.44%) |
Jul 25, 2023 | 17.25 | 17.64 | 17.20 | 17.43 | 8,348,606 | +0.19(+1.11%) |
Jul 24, 2023 | 16.82 | 17.41 | 16.77 | 17.24 | 6,292,448 | +0.50(+2.99%) |
Jul 21, 2023 | 16.52 | 16.79 | 16.40 | 16.74 | 7,881,454 | +0.29(+1.75%) |
Jul 20, 2023 | 16.61 | 16.76 | 16.20 | 16.45 | 9,258,600 | +0.02(+0.12%) |
Jul 19, 2023 | 16.61 | 16.77 | 16.26 | 16.43 | 9,314,744 | -0.09(-0.52%) |
Jul 18, 2023 | 16.24 | 16.62 | 16.19 | 16.52 | 8,058,842 | +0.28(+1.72%) |
Jul 17, 2023 | 16.52 | 16.59 | 16.21 | 16.24 | 7,403,041 | -0.34(-2.03%) |
Jul 14, 2023 | 16.99 | 17.02 | 16.55 | 16.58 | 6,425,457 | -0.44(-2.60%) |
Jul 13, 2023 | 16.82 | 17.03 | 16.68 | 17.02 | 6,214,639 | +0.25(+1.49%) |
Jul 12, 2023 | 17.28 | 17.35 | 16.70 | 16.77 | 7,934,910 | -0.22(-1.30%) |
Jul 11, 2023 | 16.88 | 17.06 | 16.70 | 16.99 | 5,414,305 | +0.28(+1.67%) |
Jul 10, 2023 | 16.65 | 16.81 | 16.55 | 16.71 | 4,363,821 | +0.07(+0.40%) |
Jul 07, 2023 | 16.10 | 16.78 | 16.05 | 16.65 | 6,624,569 | +0.49(+3.03%) |
Jul 06, 2023 | 16.26 | 16.42 | 15.91 | 16.16 | 5,423,184 | -0.37(-2.27%) |
Jul 05, 2023 | 16.59 | 16.65 | 16.43 | 16.53 | 5,030,884 | -0.01(-0.06%) |
Jul 03, 2023 | 16.47 | 16.73 | 16.43 | 16.54 | 2,641,073 | +0.22(+1.35%) |
Jun 30, 2023 | 16.15 | 16.46 | 16.05 | 16.32 | 4,685,531 | +0.25(+1.56%) |
Jun 29, 2023 | 15.99 | 16.21 | 15.85 | 16.07 | 4,225,960 | +0.13(+0.84%) |
Jun 28, 2023 | 15.71 | 15.98 | 15.55 | 15.93 | 4,138,321 | +0.12(+0.73%) |
Jun 27, 2023 | 15.81 | 15.92 | 15.64 | 15.82 | 4,185,526 | -0.07(-0.42%) |
Jun 26, 2023 | 15.44 | 15.96 | 15.39 | 15.89 | 3,804,853 | +0.47(+3.06%) |
Jun 23, 2023 | 15.38 | 15.56 | 15.28 | 15.42 | 4,212,975 | -0.27(-1.72%) |
Jun 22, 2023 | 15.94 | 15.94 | 15.68 | 15.68 | 4,549,960 | -0.49(-3.03%) |
Jun 21, 2023 | 15.76 | 16.23 | 15.67 | 16.18 | 6,375,553 | +0.41(+2.62%) |
Jun 20, 2023 | 15.88 | 15.97 | 15.47 | 15.76 | 9,357,316 | -0.24(-1.50%) |
Jun 16, 2023 | 16.34 | 16.36 | 15.97 | 16.00 | 8,008,741 | -0.30(-1.83%) |
Jun 15, 2023 | 16.04 | 16.30 | 6,272,740 | +0.84(+5.41%) | ||
May 08, 2023 | 15.53 | 15.65 | 15.32 | 15.46 | 6,140,511 | +0.30(+1.95%) |
May 05, 2023 | 14.96 | 15.35 | 14.96 | 15.17 | 6,032,869 | +0.64(+4.39%) |
May 04, 2023 | 14.46 | 14.63 | 14.28 | 14.53 | 9,238,524 | +0.10(+0.66%) |
May 03, 2023 | 14.50 | 14.65 | 14.26 | 14.43 | 11,845,495 | -0.30(-2.00%) |
May 02, 2023 | 15.38 | 15.41 | 14.43 | 14.73 | 12,572,752 | -0.95(-6.08%) |