Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.97 | 19.14 | 18.83 | 19.09 | 638,970 | +0.10(+0.53%) |
Jul 28, 2023 | 18.23 | 19.46 | 18.18 | 18.99 | 897,277 | +0.07(+0.37%) |
Jul 27, 2023 | 19.22 | 19.22 | 18.67 | 18.92 | 1,082,697 | +0.17(+0.91%) |
Jul 26, 2023 | 19.00 | 19.28 | 18.56 | 18.75 | 1,517,122 | +0.92(+5.16%) |
Jul 25, 2023 | 17.65 | 18.01 | 17.59 | 17.83 | 1,317,010 | +0.24(+1.36%) |
Jul 24, 2023 | 17.63 | 17.79 | 17.43 | 17.59 | 372,553 | -0.04(-0.23%) |
Jul 21, 2023 | 17.70 | 17.82 | 17.51 | 17.63 | 378,830 | -0.04(-0.23%) |
Jul 20, 2023 | 17.81 | 17.84 | 17.54 | 17.67 | 376,448 | -0.03(-0.17%) |
Jul 19, 2023 | 17.96 | 18.02 | 17.57 | 17.70 | 615,622 | -0.25(-1.39%) |
Jul 18, 2023 | 18.00 | 18.16 | 17.91 | 17.95 | 411,350 | +0.00(+0.00%) |
Jul 17, 2023 | 17.57 | 17.96 | 17.54 | 17.95 | 342,593 | +0.17(+0.96%) |
Jul 14, 2023 | 18.32 | 18.39 | 17.72 | 17.78 | 530,442 | -0.65(-3.53%) |
Jul 13, 2023 | 17.92 | 18.43 | 17.85 | 18.43 | 745,890 | +0.60(+3.37%) |
Jul 12, 2023 | 17.58 | 18.05 | 17.41 | 17.83 | 739,654 | +0.61(+3.54%) |
Jul 11, 2023 | 17.05 | 17.24 | 16.93 | 17.22 | 430,944 | +0.16(+0.94%) |
Jul 10, 2023 | 16.85 | 17.23 | 16.85 | 17.06 | 442,355 | +0.07(+0.41%) |
Jul 07, 2023 | 16.57 | 17.14 | 16.41 | 16.99 | 605,467 | +0.51(+3.09%) |
Jul 06, 2023 | 16.67 | 16.70 | 16.01 | 16.48 | 715,804 | -0.36(-2.14%) |
Jul 05, 2023 | 17.05 | 17.14 | 16.81 | 16.84 | 570,460 | -0.33(-1.92%) |
Jul 03, 2023 | 17.06 | 17.36 | 16.98 | 17.17 | 513,099 | -0.03(-0.17%) |
Jun 30, 2023 | 17.12 | 17.27 | 16.93 | 17.20 | 754,491 | +0.23(+1.36%) |
Jun 29, 2023 | 16.60 | 16.98 | 16.57 | 16.97 | 606,086 | +0.35(+2.11%) |
Jun 28, 2023 | 16.65 | 16.74 | 16.50 | 16.62 | 527,127 | -0.10(-0.60%) |
Jun 27, 2023 | 16.32 | 16.81 | 16.23 | 16.72 | 660,600 | +0.42(+2.58%) |
Jun 26, 2023 | 16.09 | 16.56 | 16.09 | 16.30 | 505,060 | +0.21(+1.31%) |
Jun 23, 2023 | 15.90 | 16.27 | 15.90 | 16.09 | 2,073,723 | -0.26(-1.59%) |
Jun 22, 2023 | 16.56 | 16.61 | 16.27 | 16.35 | 472,196 | -0.21(-1.27%) |
Jun 21, 2023 | 16.25 | 16.60 | 16.25 | 16.56 | 333,459 | +0.12(+0.73%) |
Jun 20, 2023 | 16.44 | 16.55 | 16.29 | 16.44 | 469,182 | -0.23(-1.38%) |
Jun 16, 2023 | 16.94 | 16.96 | 16.55 | 16.67 | 904,886 | -0.12(-0.71%) |
Jun 15, 2023 | 16.65 | 16.80 | 16.52 | 16.79 | 869,466 | +0.17(+1.02%) |
Jun 14, 2023 | 16.58 | 16.63 | 16.34 | 16.62 | 813,874 | +0.16(+0.97%) |
Jun 13, 2023 | 16.31 | 16.77 | 16.31 | 16.46 | 753,140 | +0.23(+1.42%) |
Jun 12, 2023 | 15.89 | 16.28 | 15.84 | 16.23 | 490,346 | +0.29(+1.82%) |
Jun 09, 2023 | 16.38 | 16.52 | 15.92 | 15.94 | 570,842 | -0.44(-2.69%) |
Jun 08, 2023 | 16.40 | 16.51 | 16.11 | 16.38 | 423,211 | -0.06(-0.36%) |
Jun 07, 2023 | 16.54 | 16.95 | 16.43 | 16.44 | 847,890 | +0.05(+0.31%) |
Jun 06, 2023 | 15.96 | 16.67 | 15.94 | 16.39 | 1,155,013 | +0.26(+1.61%) |
Jun 05, 2023 | 15.94 | 16.20 | 15.59 | 16.13 | 881,826 | +0.19(+1.19%) |
Jun 02, 2023 | 15.69 | 16.00 | 15.61 | 15.94 | 703,870 | +0.61(+3.98%) |
Jun 01, 2023 | 15.09 | 15.48 | 14.91 | 15.33 | 502,002 | +0.43(+2.89%) |
May 31, 2023 | 15.21 | 15.21 | 14.74 | 14.90 | 559,578 | -0.43(-2.80%) |
May 30, 2023 | 15.42 | 15.49 | 15.27 | 15.33 | 559,238 | -0.03(-0.20%) |
May 26, 2023 | 15.25 | 15.42 | 15.13 | 15.36 | 451,495 | +0.25(+1.65%) |
May 25, 2023 | 15.08 | 15.23 | 14.96 | 15.11 | 321,199 | -0.03(-0.20%) |
May 24, 2023 | 15.20 | 15.29 | 15.04 | 15.14 | 533,124 | -0.25(-1.62%) |
May 23, 2023 | 15.64 | 15.97 | 15.37 | 15.39 | 790,788 | -0.38(-2.41%) |
May 22, 2023 | 15.72 | 15.92 | 15.68 | 15.77 | 378,360 | +0.00(+0.00%) |
May 19, 2023 | 16.15 | 16.15 | 15.64 | 15.77 | 643,012 | -0.28(-1.74%) |
May 18, 2023 | 15.69 | 16.10 | 15.52 | 16.05 | 624,094 | +0.14(+0.88%) |
May 17, 2023 | 15.52 | 15.94 | 14.98 | 15.91 | 1,924,378 | +0.56(+3.65%) |
May 16, 2023 | 15.16 | 15.55 | 15.16 | 15.35 | 1,778,327 | -0.10(-0.65%) |
May 15, 2023 | 14.73 | 15.46 | 14.62 | 15.45 | 895,563 | +0.73(+4.96%) |
May 12, 2023 | 14.95 | 15.09 | 14.46 | 14.72 | 1,515,401 | -0.17(-1.14%) |
May 11, 2023 | 14.65 | 14.91 | 14.62 | 14.89 | 488,894 | -0.22(-1.46%) |
May 10, 2023 | 15.39 | 15.41 | 14.69 | 15.11 | 540,576 | +0.01(+0.07%) |
May 09, 2023 | 15.32 | 15.38 | 15.09 | 15.10 | 689,358 | -0.36(-2.33%) |
May 08, 2023 | 15.42 | 15.74 | 15.21 | 15.46 | 1,135,101 | +0.53(+3.55%) |
May 05, 2023 | 14.72 | 14.96 | 14.65 | 14.93 | 761,031 | +0.46(+3.18%) |
May 04, 2023 | 14.27 | 14.47 | 14.03 | 14.47 | 1,015,086 | +0.41(+2.92%) |
May 03, 2023 | 13.98 | 14.28 | 13.89 | 14.06 | 913,476 | +0.06(+0.43%) |
May 02, 2023 | 14.35 | 14.35 | 13.77 | 14.00 | 1,555,906 | -0.30(-2.10%) |