Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.41 | 18.65 | 18.41 | 18.65 | 41,035 | +0.28(+1.52%) |
Jul 28, 2023 | 18.23 | 18.37 | 18.21 | 18.37 | 35,587 | +0.22(+1.19%) |
Jul 27, 2023 | 18.26 | 18.39 | 18.13 | 18.15 | 25,820 | -0.10(-0.54%) |
Jul 26, 2023 | 18.26 | 18.33 | 18.18 | 18.25 | 23,345 | -0.01(-0.05%) |
Jul 25, 2023 | 18.13 | 18.32 | 18.09 | 18.26 | 30,775 | +0.11(+0.60%) |
Jul 24, 2023 | 18.09 | 18.27 | 18.07 | 18.15 | 36,499 | +0.08(+0.45%) |
Jul 21, 2023 | 18.07 | 18.18 | 18.06 | 18.07 | 25,671 | +0.08(+0.45%) |
Jul 20, 2023 | 18.30 | 18.33 | 17.96 | 17.99 | 41,714 | -0.27(-1.48%) |
Jul 19, 2023 | 18.31 | 18.43 | 18.23 | 18.26 | 41,757 | +0.07(+0.40%) |
Jul 18, 2023 | 18.12 | 18.30 | 18.12 | 18.19 | 40,078 | +0.10(+0.55%) |
Jul 17, 2023 | 18.14 | 18.14 | 18.01 | 18.09 | 36,850 | +0.08(+0.45%) |
Jul 14, 2023 | 18.28 | 18.31 | 17.98 | 18.01 | 36,071 | -0.23(-1.28%) |
Jul 13, 2023 | 18.29 | 18.40 | 18.20 | 18.24 | 42,944 | +0.03(+0.15%) |
Jul 12, 2023 | 18.19 | 18.23 | 17.96 | 18.22 | 26,923 | +0.19(+1.05%) |
Jul 11, 2023 | 17.87 | 18.04 | 17.85 | 18.03 | 25,631 | +0.21(+1.15%) |
Jul 10, 2023 | 17.66 | 17.82 | 17.66 | 17.82 | 29,832 | +0.25(+1.42%) |
Jul 07, 2023 | 17.58 | 17.70 | 17.49 | 17.57 | 54,554 | -0.05(-0.30%) |
Jul 06, 2023 | 18.04 | 18.04 | 17.52 | 17.62 | 26,259 | -0.46(-2.57%) |
Jul 05, 2023 | 18.09 | 18.14 | 17.96 | 18.09 | 33,570 | +0.01(+0.05%) |
Jul 03, 2023 | 18.02 | 18.09 | 17.87 | 18.08 | 35,045 | +0.23(+1.30%) |
Jun 30, 2023 | 17.85 | 17.85 | 17.68 | 17.85 | 31,045 | +0.18(+1.01%) |
Jun 29, 2023 | 17.60 | 17.75 | 17.56 | 17.67 | 34,363 | +0.12(+0.66%) |
Jun 28, 2023 | 17.43 | 17.55 | 17.37 | 17.55 | 22,968 | +0.21(+1.24%) |
Jun 27, 2023 | 17.18 | 17.40 | 17.10 | 17.34 | 34,290 | +0.20(+1.15%) |
Jun 26, 2023 | 17.15 | 17.31 | 17.12 | 17.14 | 25,411 | -0.03(-0.16%) |
Jun 23, 2023 | 17.30 | 17.34 | 17.15 | 17.17 | 31,568 | -0.10(-0.57%) |
Jun 22, 2023 | 17.24 | 17.35 | 17.20 | 17.27 | 34,974 | +0.02(+0.10%) |
Jun 21, 2023 | 17.37 | 17.41 | 17.25 | 17.25 | 49,016 | -0.21(-1.18%) |
Jun 20, 2023 | 17.70 | 17.72 | 17.42 | 17.46 | 27,671 | -0.17(-0.96%) |
Jun 16, 2023 | 17.65 | 17.82 | 17.57 | 17.62 | 58,745 | +0.05(+0.30%) |
Jun 15, 2023 | 17.40 | 17.62 | 17.38 | 17.57 | 29,274 | +0.17(+0.98%) |
Jun 14, 2023 | 17.49 | 17.58 | 17.33 | 17.40 | 33,721 | +0.00(+0.00%) |
Jun 13, 2023 | 17.63 | 17.63 | 17.33 | 17.40 | 54,516 | -0.04(-0.21%) |
Jun 12, 2023 | 17.51 | 17.52 | 17.40 | 17.44 | 37,915 | -0.04(-0.26%) |
Jun 09, 2023 | 17.47 | 17.55 | 17.41 | 17.48 | 28,093 | -0.04(-0.26%) |
Jun 08, 2023 | 17.62 | 17.62 | 17.36 | 17.53 | 22,191 | +0.04(+0.20%) |
Jun 07, 2023 | 17.34 | 17.52 | 17.26 | 17.49 | 57,429 | +0.21(+1.23%) |
Jun 06, 2023 | 17.10 | 17.38 | 17.08 | 17.28 | 34,523 | +0.22(+1.30%) |
Jun 05, 2023 | 16.96 | 17.06 | 16.88 | 17.06 | 58,330 | +0.21(+1.26%) |
Jun 02, 2023 | 16.68 | 16.91 | 16.68 | 16.85 | 47,057 | +0.27(+1.60%) |
Jun 01, 2023 | 16.59 | 16.62 | 16.28 | 16.58 | 62,407 | +0.19(+1.13%) |
May 31, 2023 | 16.36 | 16.40 | 16.17 | 16.39 | 50,823 | +0.02(+0.11%) |
May 30, 2023 | 16.39 | 16.54 | 16.27 | 16.38 | 64,725 | +0.06(+0.38%) |
May 26, 2023 | 16.21 | 16.39 | 16.20 | 16.31 | 41,187 | +0.17(+1.04%) |
May 25, 2023 | 16.32 | 16.32 | 16.06 | 16.15 | 38,084 | +0.01(+0.06%) |
May 24, 2023 | 16.38 | 16.38 | 16.09 | 16.14 | 56,818 | -0.25(-1.51%) |
May 23, 2023 | 16.55 | 16.61 | 16.38 | 16.38 | 58,521 | -0.17(-1.02%) |
May 22, 2023 | 16.79 | 16.86 | 16.55 | 16.55 | 66,819 | -0.27(-1.63%) |
May 19, 2023 | 17.00 | 17.03 | 16.76 | 16.83 | 33,798 | -0.10(-0.58%) |
May 18, 2023 | 16.85 | 16.98 | 16.85 | 16.92 | 28,503 | +0.07(+0.42%) |
May 17, 2023 | 16.76 | 16.88 | 16.73 | 16.85 | 34,348 | +0.13(+0.79%) |
May 16, 2023 | 16.82 | 16.83 | 16.71 | 16.72 | 19,624 | -0.10(-0.58%) |
May 15, 2023 | 16.80 | 16.92 | 16.74 | 16.82 | 37,719 | +0.09(+0.53%) |
May 12, 2023 | 16.77 | 16.90 | 16.69 | 16.73 | 32,730 | -0.04(-0.21%) |
May 11, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 35,331 | -0.17(-0.99%) |
May 10, 2023 | 17.25 | 17.25 | 16.92 | 16.93 | 47,700 | -0.04(-0.26%) |
May 09, 2023 | 17.02 | 17.14 | 16.95 | 16.98 | 28,359 | -0.07(-0.41%) |
May 08, 2023 | 17.02 | 17.06 | 16.87 | 17.05 | 27,557 | +0.05(+0.31%) |
May 05, 2023 | 16.88 | 17.00 | 16.70 | 17.00 | 52,462 | +0.37(+2.22%) |
May 04, 2023 | 16.70 | 16.78 | 16.53 | 16.63 | 60,244 | -0.11(-0.68%) |
May 03, 2023 | 16.72 | 16.81 | 16.65 | 16.74 | 34,164 | -0.04(-0.26%) |
May 02, 2023 | 16.97 | 16.97 | 16.64 | 16.78 | 75,302 | -0.14(-0.83%) |