Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.33 | 18.33 | 18.03 | 18.11 | 240,066 | -0.08(-0.46%) |
Jul 28, 2023 | 17.88 | 18.19 | 17.81 | 18.19 | 299,974 | +0.41(+2.32%) |
Jul 27, 2023 | 17.86 | 18.07 | 17.77 | 17.78 | 96,023 | -0.12(-0.68%) |
Jul 26, 2023 | 17.95 | 18.06 | 17.87 | 17.90 | 100,181 | -0.09(-0.52%) |
Jul 25, 2023 | 18.03 | 18.14 | 17.98 | 17.99 | 70,551 | -0.11(-0.62%) |
Jul 24, 2023 | 18.22 | 18.28 | 18.08 | 18.11 | 86,249 | -0.06(-0.31%) |
Jul 21, 2023 | 18.17 | 18.25 | 18.01 | 18.16 | 77,351 | +0.08(+0.47%) |
Jul 20, 2023 | 17.71 | 18.14 | 17.71 | 18.08 | 94,125 | +0.27(+1.53%) |
Jul 19, 2023 | 17.73 | 17.92 | 17.73 | 17.81 | 89,338 | +0.11(+0.65%) |
Jul 18, 2023 | 17.59 | 17.77 | 17.58 | 17.69 | 123,373 | +0.12(+0.69%) |
Jul 17, 2023 | 17.73 | 17.77 | 17.54 | 17.57 | 93,496 | -0.14(-0.79%) |
Jul 14, 2023 | 17.47 | 17.76 | 17.46 | 17.71 | 114,473 | +0.33(+1.87%) |
Jul 13, 2023 | 17.37 | 17.46 | 17.34 | 17.38 | 102,882 | +0.01(+0.05%) |
Jul 12, 2023 | 17.54 | 17.54 | 17.28 | 17.37 | 118,501 | -0.02(-0.11%) |
Jul 11, 2023 | 17.48 | 17.56 | 17.36 | 17.39 | 111,478 | -0.04(-0.21%) |
Jul 10, 2023 | 17.25 | 17.45 | 17.23 | 17.43 | 66,951 | +0.14(+0.81%) |
Jul 07, 2023 | 17.41 | 17.47 | 17.28 | 17.29 | 79,115 | -0.16(-0.91%) |
Jul 06, 2023 | 17.47 | 17.53 | 17.35 | 17.45 | 66,249 | -0.20(-1.11%) |
Jul 05, 2023 | 17.63 | 17.71 | 17.55 | 17.64 | 52,731 | -0.07(-0.37%) |
Jul 03, 2023 | 17.76 | 17.76 | 17.52 | 17.71 | 63,791 | -0.05(-0.26%) |
Jun 30, 2023 | 17.74 | 17.77 | 17.61 | 17.76 | 99,314 | +0.23(+1.33%) |
Jun 29, 2023 | 17.46 | 17.58 | 17.46 | 17.52 | 112,551 | +0.09(+0.53%) |
Jun 28, 2023 | 17.48 | 17.62 | 17.41 | 17.43 | 57,759 | -0.05(-0.27%) |
Jun 27, 2023 | 17.52 | 17.56 | 17.45 | 17.48 | 72,209 | -0.05(-0.27%) |
Jun 26, 2023 | 17.78 | 17.78 | 17.52 | 17.52 | 122,288 | -0.22(-1.26%) |
Jun 23, 2023 | 17.83 | 17.83 | 17.73 | 17.75 | 51,085 | -0.07(-0.37%) |
Jun 22, 2023 | 17.72 | 17.84 | 17.68 | 17.81 | 69,743 | +0.13(+0.74%) |
Jun 21, 2023 | 17.57 | 17.77 | 17.55 | 17.68 | 93,225 | -0.02(-0.11%) |
Jun 20, 2023 | 17.69 | 17.78 | 17.57 | 17.70 | 55,780 | +0.05(+0.26%) |
Jun 16, 2023 | 17.80 | 17.85 | 17.65 | 17.65 | 78,247 | -0.04(-0.25%) |
Jun 15, 2023 | 17.39 | 17.76 | 17.39 | 17.70 | 81,838 | +0.31(+1.76%) |
Jun 14, 2023 | 17.59 | 17.61 | 17.36 | 17.39 | 106,546 | -0.21(-1.21%) |
Jun 13, 2023 | 17.48 | 17.67 | 17.43 | 17.61 | 172,697 | +0.17(+0.96%) |
Jun 12, 2023 | 17.39 | 17.49 | 17.36 | 17.44 | 72,909 | +0.05(+0.27%) |
Jun 09, 2023 | 17.26 | 17.43 | 17.26 | 17.39 | 80,548 | +0.05(+0.27%) |
Jun 08, 2023 | 17.22 | 17.37 | 17.17 | 17.35 | 82,286 | +0.13(+0.75%) |
Jun 07, 2023 | 17.26 | 17.28 | 17.19 | 17.22 | 90,417 | -0.01(-0.05%) |
Jun 06, 2023 | 17.38 | 17.38 | 17.21 | 17.23 | 96,864 | -0.11(-0.64%) |
Jun 05, 2023 | 17.31 | 17.44 | 17.25 | 17.34 | 68,631 | +0.03(+0.16%) |
Jun 02, 2023 | 17.22 | 17.37 | 17.22 | 17.31 | 86,154 | +0.12(+0.70%) |
Jun 01, 2023 | 16.99 | 17.22 | 16.86 | 17.19 | 125,581 | +0.22(+1.31%) |
May 31, 2023 | 16.78 | 16.98 | 16.68 | 16.97 | 144,777 | +0.30(+1.78%) |
May 30, 2023 | 16.69 | 16.74 | 16.57 | 16.67 | 89,610 | -0.02(-0.11%) |
May 26, 2023 | 16.66 | 16.79 | 16.66 | 16.69 | 92,805 | +0.04(+0.22%) |
May 25, 2023 | 16.86 | 16.86 | 16.57 | 16.65 | 101,804 | -0.19(-1.15%) |
May 24, 2023 | 16.91 | 16.94 | 16.85 | 16.85 | 80,937 | -0.17(-0.98%) |
May 23, 2023 | 17.23 | 17.23 | 16.97 | 17.01 | 78,609 | -0.16(-0.92%) |
May 22, 2023 | 17.20 | 17.28 | 17.16 | 17.17 | 102,463 | +0.02(+0.11%) |
May 19, 2023 | 17.19 | 17.30 | 17.13 | 17.15 | 78,373 | +0.00(+0.01%) |
May 18, 2023 | 17.17 | 17.21 | 17.03 | 17.15 | 79,636 | -0.04(-0.21%) |
May 17, 2023 | 17.20 | 17.21 | 17.05 | 17.19 | 89,147 | +0.05(+0.27%) |
May 16, 2023 | 17.17 | 17.20 | 17.14 | 17.14 | 62,427 | -0.14(-0.80%) |
May 15, 2023 | 17.19 | 17.34 | 17.14 | 17.28 | 81,625 | +0.06(+0.32%) |
May 12, 2023 | 17.39 | 17.39 | 17.14 | 17.22 | 66,434 | -0.06(-0.37%) |
May 11, 2023 | 17.38 | 17.38 | 17.14 | 17.29 | 114,735 | -0.05(-0.27%) |
May 10, 2023 | 17.34 | 17.38 | 17.24 | 17.33 | 61,754 | +0.07(+0.43%) |
May 09, 2023 | 17.31 | 17.35 | 17.25 | 17.26 | 51,357 | -0.09(-0.53%) |
May 08, 2023 | 17.49 | 17.49 | 17.31 | 17.35 | 55,270 | -0.09(-0.53%) |
May 05, 2023 | 17.32 | 17.51 | 17.32 | 17.44 | 83,800 | +0.22(+1.28%) |
May 04, 2023 | 17.25 | 17.29 | 17.18 | 17.22 | 77,732 | -0.13(-0.74%) |
May 03, 2023 | 17.46 | 17.54 | 17.33 | 17.35 | 87,614 | -0.02(-0.11%) |
May 02, 2023 | 17.62 | 17.64 | 17.32 | 17.37 | 96,439 | -0.24(-1.36%) |