Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.60 | 17.05 | 16.60 | 16.87 | 425,430 | +0.26(+1.58%) |
Jul 28, 2023 | 16.37 | 16.66 | 16.37 | 16.60 | 301,048 | +0.32(+1.96%) |
Jul 27, 2023 | 16.20 | 16.51 | 16.16 | 16.29 | 250,800 | +0.16(+0.99%) |
Jul 26, 2023 | 15.96 | 16.26 | 15.96 | 16.13 | 211,062 | +0.13(+0.82%) |
Jul 25, 2023 | 16.24 | 16.35 | 15.99 | 15.99 | 311,897 | -0.28(-1.73%) |
Jul 24, 2023 | 16.43 | 16.61 | 16.25 | 16.28 | 421,878 | -0.05(-0.29%) |
Jul 21, 2023 | 16.46 | 16.47 | 16.29 | 16.32 | 145,430 | -0.08(-0.46%) |
Jul 20, 2023 | 16.24 | 16.43 | 16.18 | 16.40 | 186,005 | +0.15(+0.92%) |
Jul 19, 2023 | 16.28 | 16.47 | 16.22 | 16.25 | 183,869 | -0.03(-0.17%) |
Jul 18, 2023 | 16.31 | 16.57 | 16.24 | 16.28 | 402,293 | +0.17(+1.05%) |
Jul 17, 2023 | 16.19 | 16.33 | 16.08 | 16.11 | 248,558 | -0.06(-0.35%) |
Jul 14, 2023 | 16.31 | 16.60 | 16.14 | 16.16 | 260,804 | -0.27(-1.66%) |
Jul 13, 2023 | 16.31 | 16.65 | 16.25 | 16.44 | 489,346 | +0.25(+1.57%) |
Jul 12, 2023 | 16.28 | 16.32 | 16.17 | 16.18 | 380,921 | +0.00(+0.00%) |
Jul 11, 2023 | 16.23 | 16.27 | 16.12 | 16.18 | 312,440 | +0.05(+0.29%) |
Jul 10, 2023 | 16.09 | 16.29 | 16.05 | 16.14 | 356,670 | +0.04(+0.23%) |
Jul 07, 2023 | 15.91 | 16.19 | 15.91 | 16.10 | 159,447 | +0.07(+0.41%) |
Jul 06, 2023 | 16.13 | 16.13 | 15.87 | 16.03 | 217,160 | -0.11(-0.70%) |
Jul 05, 2023 | 16.13 | 16.26 | 16.06 | 16.14 | 97,444 | -0.07(-0.41%) |
Jul 03, 2023 | 16.10 | 16.25 | 16.05 | 16.21 | 48,317 | +0.12(+0.76%) |
Jun 30, 2023 | 16.13 | 16.19 | 15.97 | 16.09 | 184,574 | +0.10(+0.65%) |
Jun 29, 2023 | 15.66 | 16.06 | 15.66 | 15.99 | 268,887 | +0.23(+1.49%) |
Jun 28, 2023 | 15.83 | 15.84 | 15.70 | 15.75 | 231,079 | -0.05(-0.30%) |
Jun 27, 2023 | 15.68 | 15.87 | 15.66 | 15.80 | 162,961 | +0.10(+0.66%) |
Jun 26, 2023 | 15.69 | 15.94 | 15.69 | 15.69 | 170,112 | -0.07(-0.42%) |
Jun 23, 2023 | 16.04 | 16.04 | 15.69 | 15.76 | 405,351 | -0.33(-2.04%) |
Jun 22, 2023 | 16.05 | 16.10 | 15.84 | 16.09 | 280,740 | +0.01(+0.06%) |
Jun 21, 2023 | 15.84 | 16.32 | 15.83 | 16.08 | 210,033 | +0.12(+0.76%) |
Jun 20, 2023 | 16.22 | 16.22 | 15.92 | 15.96 | 254,989 | -0.23(-1.45%) |
Jun 16, 2023 | 16.34 | 16.41 | 16.01 | 16.19 | 1,670,957 | +0.01(+0.06%) |
Jun 15, 2023 | 16.13 | 16.29 | 15.95 | 16.18 | 618,519 | +0.12(+0.76%) |
Jun 14, 2023 | 16.18 | 16.33 | 15.87 | 16.06 | 696,966 | +0.23(+1.48%) |
Jun 13, 2023 | 16.08 | 16.18 | 15.81 | 15.83 | 315,536 | -0.01(-0.06%) |
Jun 12, 2023 | 15.96 | 16.23 | 15.79 | 15.83 | 355,964 | -0.22(-1.35%) |
Jun 09, 2023 | 16.20 | 16.23 | 15.97 | 16.05 | 228,140 | -0.22(-1.33%) |
Jun 08, 2023 | 16.22 | 16.43 | 16.02 | 16.27 | 139,959 | -0.03(-0.17%) |
Jun 07, 2023 | 15.86 | 16.45 | 15.86 | 16.29 | 264,670 | +0.43(+2.72%) |
Jun 06, 2023 | 15.77 | 16.02 | 15.77 | 15.86 | 175,702 | -0.08(-0.53%) |
Jun 05, 2023 | 16.10 | 16.14 | 15.78 | 15.95 | 137,583 | -0.13(-0.82%) |
Jun 02, 2023 | 15.98 | 16.19 | 15.77 | 16.08 | 356,266 | +0.39(+2.51%) |
Jun 01, 2023 | 15.40 | 15.88 | 15.39 | 15.68 | 389,901 | +0.36(+2.33%) |
May 31, 2023 | 15.23 | 15.65 | 15.20 | 15.33 | 354,357 | -0.27(-1.74%) |
May 30, 2023 | 15.54 | 15.71 | 15.44 | 15.60 | 213,677 | -0.09(-0.60%) |
May 26, 2023 | 15.76 | 15.96 | 15.53 | 15.69 | 504,261 | -0.07(-0.42%) |
May 25, 2023 | 15.83 | 15.99 | 15.68 | 15.76 | 333,279 | -0.22(-1.35%) |
May 24, 2023 | 16.13 | 16.23 | 15.72 | 15.98 | 387,643 | +0.01(+0.06%) |
May 23, 2023 | 15.70 | 16.11 | 15.67 | 15.97 | 272,325 | +0.27(+1.73%) |
May 22, 2023 | 15.80 | 15.92 | 15.48 | 15.69 | 355,223 | -0.11(-0.71%) |
May 19, 2023 | 16.09 | 16.16 | 15.73 | 15.81 | 255,577 | -0.37(-2.26%) |
May 18, 2023 | 15.77 | 16.21 | 15.64 | 16.17 | 414,298 | +0.40(+2.56%) |
May 17, 2023 | 15.53 | 15.88 | 15.41 | 15.77 | 620,875 | +0.19(+1.20%) |
May 16, 2023 | 15.15 | 15.62 | 15.15 | 15.58 | 364,478 | +0.27(+1.78%) |
May 15, 2023 | 14.88 | 15.83 | 14.78 | 15.31 | 942,137 | +0.60(+4.08%) |
May 12, 2023 | 14.43 | 14.77 | 14.36 | 14.71 | 390,554 | +0.38(+2.69%) |
May 11, 2023 | 14.22 | 14.39 | 14.04 | 14.32 | 165,305 | +0.08(+0.59%) |
May 10, 2023 | 14.21 | 14.29 | 14.06 | 14.24 | 206,532 | +0.08(+0.53%) |
May 09, 2023 | 14.03 | 14.24 | 13.98 | 14.16 | 131,124 | -0.02(-0.13%) |
May 08, 2023 | 14.33 | 14.59 | 13.99 | 14.18 | 197,794 | -0.07(-0.46%) |
May 05, 2023 | 14.35 | 14.44 | 14.03 | 14.25 | 252,760 | +0.32(+2.29%) |
May 04, 2023 | 14.17 | 14.52 | 13.44 | 13.93 | 592,374 | -0.30(-2.12%) |
May 03, 2023 | 14.28 | 14.45 | 14.08 | 14.23 | 309,397 | -0.03(-0.19%) |
May 02, 2023 | 14.62 | 14.62 | 14.15 | 14.26 | 312,462 | -0.39(-2.68%) |