Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.93 | 16.97 | 16.57 | 16.71 | 898,518 | -0.08(-0.50%) |
Jul 28, 2023 | 16.17 | 16.81 | 16.08 | 16.79 | 1,127,330 | +0.71(+4.43%) |
Jul 27, 2023 | 16.28 | 16.44 | 16.07 | 16.08 | 862,305 | -0.17(-1.02%) |
Jul 26, 2023 | 16.17 | 16.28 | 16.04 | 16.25 | 723,422 | +0.18(+1.09%) |
Jul 25, 2023 | 15.88 | 16.34 | 15.84 | 16.07 | 1,171,813 | +0.31(+1.99%) |
Jul 24, 2023 | 15.74 | 15.89 | 15.57 | 15.76 | 1,215,287 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 15.97 | 15.31 | 15.77 | 1,844,641 | -0.17(-1.04%) |
Jul 20, 2023 | 15.96 | 16.00 | 15.73 | 15.93 | 1,081,889 | +0.01(+0.06%) |
Jul 19, 2023 | 15.81 | 15.98 | 15.73 | 15.93 | 1,177,386 | +0.10(+0.64%) |
Jul 18, 2023 | 16.27 | 16.43 | 15.79 | 15.82 | 1,758,824 | -0.44(-2.73%) |
Jul 17, 2023 | 16.30 | 16.31 | 15.96 | 16.27 | 687,005 | -0.18(-1.07%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.29 | 16.44 | 1,241,296 | -0.31(-1.88%) |
Jul 13, 2023 | 16.48 | 16.90 | 16.41 | 16.76 | 1,416,379 | +0.33(+2.03%) |
Jul 12, 2023 | 16.03 | 16.70 | 15.97 | 16.42 | 2,053,476 | +0.52(+3.25%) |
Jul 11, 2023 | 15.84 | 16.19 | 15.84 | 15.91 | 1,693,418 | +0.15(+0.94%) |
Jul 10, 2023 | 15.91 | 16.02 | 15.73 | 15.76 | 1,026,337 | -0.15(-0.93%) |
Jul 07, 2023 | 15.95 | 16.17 | 15.90 | 15.91 | 1,378,629 | -0.10(-0.64%) |
Jul 06, 2023 | 15.89 | 16.06 | 15.69 | 16.01 | 974,126 | -0.02(-0.11%) |
Jul 05, 2023 | 15.97 | 16.24 | 15.76 | 16.03 | 1,534,650 | -0.22(-1.37%) |
Jul 03, 2023 | 16.43 | 16.58 | 16.15 | 16.25 | 685,908 | -0.11(-0.68%) |
Jun 30, 2023 | 16.29 | 16.45 | 16.11 | 16.36 | 889,082 | +0.20(+1.26%) |
Jun 29, 2023 | 15.90 | 16.22 | 15.81 | 16.16 | 658,375 | +0.21(+1.33%) |
Jun 28, 2023 | 16.14 | 16.22 | 15.69 | 15.94 | 1,456,867 | -0.19(-1.20%) |
Jun 27, 2023 | 16.39 | 16.50 | 16.08 | 16.14 | 1,166,257 | -0.24(-1.47%) |
Jun 26, 2023 | 16.66 | 16.66 | 16.28 | 16.38 | 846,262 | -0.29(-1.72%) |
Jun 23, 2023 | 16.70 | 16.89 | 16.66 | 16.66 | 441,703 | -0.32(-1.90%) |
Jun 22, 2023 | 16.82 | 17.23 | 16.80 | 16.99 | 607,284 | +0.18(+1.10%) |
Jun 21, 2023 | 16.80 | 17.05 | 16.75 | 16.80 | 469,259 | -0.04(-0.22%) |
Jun 20, 2023 | 16.79 | 16.84 | 16.51 | 16.84 | 678,394 | -0.18(-1.03%) |
Jun 16, 2023 | 17.12 | 17.14 | 16.97 | 17.02 | 575,816 | -0.14(-0.81%) |
Jun 15, 2023 | 16.91 | 17.16 | 16.75 | 17.15 | 826,361 | +0.21(+1.25%) |
Jun 14, 2023 | 16.64 | 17.09 | 16.62 | 16.94 | 1,002,942 | +0.46(+2.80%) |
Jun 13, 2023 | 16.76 | 16.78 | 16.44 | 16.48 | 983,837 | -0.12(-0.72%) |
Jun 12, 2023 | 16.64 | 16.64 | 16.29 | 16.60 | 1,231,071 | -0.15(-0.88%) |
Jun 09, 2023 | 16.90 | 16.97 | 16.64 | 16.75 | 743,465 | -0.16(-0.93%) |
Jun 08, 2023 | 16.87 | 17.19 | 16.67 | 16.90 | 957,119 | +0.14(+0.83%) |
Jun 07, 2023 | 17.00 | 17.18 | 16.67 | 16.77 | 1,664,836 | -0.34(-2.00%) |
Jun 06, 2023 | 16.87 | 17.23 | 16.87 | 17.11 | 937,308 | +0.06(+0.38%) |
Jun 05, 2023 | 17.07 | 17.26 | 16.70 | 17.04 | 1,386,647 | +0.14(+0.80%) |
Jun 02, 2023 | 16.55 | 16.96 | 16.55 | 16.91 | 1,417,937 | +0.81(+5.01%) |
Jun 01, 2023 | 15.78 | 16.18 | 15.75 | 16.10 | 1,023,829 | +0.56(+3.62%) |
May 31, 2023 | 15.92 | 15.91 | 15.47 | 15.54 | 1,304,992 | -0.54(-3.33%) |
May 30, 2023 | 16.15 | 16.18 | 15.83 | 16.07 | 1,415,655 | -0.07(-0.45%) |
May 26, 2023 | 16.05 | 16.19 | 15.82 | 16.15 | 1,055,797 | +0.18(+1.14%) |
May 25, 2023 | 16.23 | 16.29 | 15.76 | 15.96 | 1,634,450 | -0.43(-2.60%) |
May 24, 2023 | 16.34 | 16.53 | 16.05 | 16.39 | 1,824,824 | -0.13(-0.77%) |
May 23, 2023 | 16.85 | 16.99 | 16.44 | 16.52 | 1,373,157 | -0.36(-2.15%) |
May 22, 2023 | 17.00 | 17.13 | 16.65 | 16.88 | 1,740,295 | -0.26(-1.53%) |
May 19, 2023 | 17.23 | 17.32 | 16.96 | 17.14 | 1,356,911 | -0.05(-0.32%) |
May 18, 2023 | 17.15 | 17.22 | 16.64 | 17.20 | 1,278,253 | +0.04(+0.21%) |
May 17, 2023 | 17.14 | 17.87 | 16.84 | 17.16 | 2,409,763 | +0.66(+4.01%) |
May 16, 2023 | 16.62 | 16.81 | 16.48 | 16.50 | 1,204,079 | -0.12(-0.71%) |
May 15, 2023 | 16.78 | 16.78 | 16.29 | 16.62 | 1,607,609 | -0.29(-1.72%) |
May 12, 2023 | 16.92 | 17.15 | 16.71 | 16.91 | 895,089 | -0.01(-0.05%) |
May 11, 2023 | 17.14 | 17.23 | 16.74 | 16.92 | 1,267,083 | -0.27(-1.58%) |
May 10, 2023 | 17.87 | 17.87 | 17.00 | 17.19 | 2,879,672 | -0.56(-3.17%) |
May 09, 2023 | 17.42 | 17.93 | 17.21 | 17.75 | 843,981 | +0.27(+1.56%) |
May 08, 2023 | 17.23 | 17.59 | 17.14 | 17.48 | 728,827 | +0.42(+2.45%) |
May 05, 2023 | 16.79 | 17.36 | 16.79 | 17.06 | 1,210,952 | +0.61(+3.69%) |
May 04, 2023 | 17.06 | 17.10 | 16.36 | 16.45 | 1,966,199 | -0.81(-4.68%) |
May 03, 2023 | 17.81 | 17.91 | 17.25 | 17.26 | 1,242,698 | -0.33(-1.86%) |
May 02, 2023 | 18.43 | 18.54 | 17.41 | 17.59 | 2,268,097 | -0.92(-4.95%) |