Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.06 | 17.55 | 17.06 | 17.41 | 16,614 | +0.33(+1.91%) |
Jul 28, 2023 | 16.97 | 17.10 | 16.89 | 17.08 | 16,407 | +0.28(+1.65%) |
Jul 27, 2023 | 17.20 | 17.26 | 16.81 | 16.81 | 56,015 | -0.82(-4.64%) |
Jul 26, 2023 | 17.69 | 17.71 | 17.49 | 17.62 | 8,667 | -0.04(-0.25%) |
Jul 25, 2023 | 17.40 | 17.74 | 17.40 | 17.67 | 8,260 | +0.27(+1.54%) |
Jul 24, 2023 | 17.39 | 17.47 | 17.25 | 17.40 | 20,918 | -0.02(-0.11%) |
Jul 21, 2023 | 17.48 | 17.54 | 17.39 | 17.42 | 18,845 | -0.08(-0.45%) |
Jul 20, 2023 | 17.76 | 17.88 | 17.47 | 17.50 | 66,099 | -0.32(-1.78%) |
Jul 19, 2023 | 17.84 | 17.90 | 17.77 | 17.82 | 17,547 | -0.10(-0.55%) |
Jul 18, 2023 | 17.74 | 18.07 | 17.74 | 17.91 | 22,297 | +0.36(+2.03%) |
Jul 17, 2023 | 17.48 | 17.61 | 17.25 | 17.56 | 13,398 | +0.02(+0.11%) |
Jul 14, 2023 | 17.70 | 17.73 | 17.49 | 17.54 | 23,170 | -0.09(-0.53%) |
Jul 13, 2023 | 17.56 | 17.66 | 17.48 | 17.63 | 28,074 | +0.24(+1.40%) |
Jul 12, 2023 | 16.89 | 17.41 | 16.89 | 17.39 | 29,986 | +0.85(+5.15%) |
Jul 11, 2023 | 16.60 | 16.65 | 16.46 | 16.54 | 30,270 | +0.15(+0.91%) |
Jul 10, 2023 | 15.95 | 16.42 | 15.91 | 16.39 | 37,342 | +0.36(+2.22%) |
Jul 07, 2023 | 15.85 | 16.20 | 15.85 | 16.03 | 29,894 | +0.23(+1.44%) |
Jul 06, 2023 | 16.02 | 16.02 | 15.73 | 15.81 | 20,980 | -0.42(-2.57%) |
Jul 05, 2023 | 16.67 | 16.83 | 16.21 | 16.22 | 34,565 | -0.41(-2.44%) |
Jul 03, 2023 | 16.37 | 16.64 | 16.37 | 16.63 | 14,777 | +0.30(+1.85%) |
Jun 30, 2023 | 16.22 | 16.33 | 16.09 | 16.33 | 23,970 | +0.25(+1.58%) |
Jun 29, 2023 | 15.79 | 16.07 | 15.67 | 16.07 | 21,256 | +0.23(+1.44%) |
Jun 28, 2023 | 15.93 | 15.95 | 15.79 | 15.85 | 24,241 | -0.27(-1.66%) |
Jun 27, 2023 | 16.23 | 16.23 | 16.00 | 16.11 | 13,727 | -0.32(-1.93%) |
Jun 26, 2023 | 16.37 | 16.48 | 16.24 | 16.43 | 17,725 | +0.15(+0.91%) |
Jun 23, 2023 | 16.24 | 16.48 | 16.15 | 16.28 | 23,172 | +0.01(+0.06%) |
Jun 22, 2023 | 16.23 | 16.31 | 16.09 | 16.27 | 101,593 | -0.20(-1.20%) |
Jun 21, 2023 | 16.60 | 16.60 | 16.28 | 16.47 | 20,270 | -0.19(-1.13%) |
Jun 20, 2023 | 17.07 | 17.07 | 16.62 | 16.66 | 38,842 | -0.79(-4.54%) |
Jun 16, 2023 | 17.52 | 17.58 | 17.43 | 17.45 | 38,146 | +0.17(+0.98%) |
Jun 15, 2023 | 17.32 | 17.36 | 17.17 | 17.28 | 25,438 | -0.15(-0.85%) |
Jun 14, 2023 | 17.55 | 17.67 | 17.25 | 17.43 | 8,403 | +0.05(+0.28%) |
Jun 13, 2023 | 17.59 | 17.67 | 17.36 | 17.38 | 14,596 | -0.08(-0.45%) |
Jun 12, 2023 | 17.34 | 17.48 | 17.14 | 17.46 | 13,305 | -0.08(-0.45%) |
Jun 09, 2023 | 17.64 | 17.77 | 17.53 | 17.54 | 15,903 | -0.25(-1.39%) |
Jun 08, 2023 | 17.73 | 17.92 | 17.73 | 17.79 | 21,023 | +0.16(+0.90%) |
Jun 07, 2023 | 18.32 | 18.37 | 17.61 | 17.63 | 32,364 | -0.41(-2.25%) |
Jun 06, 2023 | 17.82 | 18.06 | 17.80 | 18.03 | 33,481 | +0.09(+0.52%) |
Jun 05, 2023 | 17.82 | 17.99 | 17.69 | 17.94 | 37,380 | +0.13(+0.75%) |
Jun 02, 2023 | 18.07 | 18.25 | 17.71 | 17.81 | 105,473 | -0.34(-1.86%) |
Jun 01, 2023 | 17.71 | 18.33 | 17.69 | 18.14 | 56,665 | +0.57(+3.27%) |
May 31, 2023 | 17.07 | 17.63 | 17.07 | 17.57 | 36,620 | +0.48(+2.78%) |
May 30, 2023 | 17.39 | 17.39 | 17.05 | 17.09 | 65,005 | -0.10(-0.58%) |
May 26, 2023 | 17.35 | 17.40 | 17.14 | 17.19 | 26,276 | +0.03(+0.17%) |
May 25, 2023 | 17.45 | 17.45 | 17.10 | 17.16 | 54,356 | -0.38(-2.15%) |
May 24, 2023 | 18.11 | 18.11 | 17.51 | 17.54 | 54,933 | -0.51(-2.85%) |
May 23, 2023 | 18.10 | 18.12 | 17.95 | 18.05 | 74,371 | -0.16(-0.87%) |
May 22, 2023 | 18.31 | 18.39 | 18.20 | 18.21 | 27,471 | -0.10(-0.54%) |
May 19, 2023 | 18.32 | 18.59 | 18.17 | 18.31 | 72,777 | +0.17(+0.93%) |
May 18, 2023 | 18.30 | 18.30 | 17.89 | 18.14 | 51,750 | -0.41(-2.19%) |
May 17, 2023 | 18.66 | 18.66 | 18.40 | 18.55 | 24,300 | -0.15(-0.79%) |
May 16, 2023 | 19.12 | 19.14 | 18.62 | 18.70 | 67,767 | -0.57(-2.98%) |
May 15, 2023 | 19.18 | 19.40 | 19.18 | 19.27 | 15,879 | +0.21(+1.09%) |
May 12, 2023 | 18.95 | 19.22 | 18.83 | 19.06 | 35,638 | +0.02(+0.10%) |
May 11, 2023 | 19.76 | 19.76 | 19.04 | 19.04 | 77,612 | -1.00(-4.99%) |
May 10, 2023 | 20.41 | 20.41 | 19.74 | 20.04 | 50,471 | -0.25(-1.22%) |
May 09, 2023 | 20.34 | 20.34 | 20.15 | 20.29 | 52,492 | -0.16(-0.77%) |
May 08, 2023 | 20.30 | 20.54 | 20.30 | 20.45 | 49,478 | +0.13(+0.66%) |
May 05, 2023 | 19.89 | 20.43 | 19.77 | 20.32 | 53,491 | -0.03(-0.12%) |
May 04, 2023 | 19.98 | 20.68 | 19.98 | 20.34 | 61,504 | +0.52(+2.65%) |
May 03, 2023 | 19.58 | 19.92 | 19.57 | 19.82 | 94,641 | +0.27(+1.40%) |
May 02, 2023 | 18.87 | 19.54 | 18.68 | 19.54 | 31,129 | +0.62(+3.27%) |