Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.71 | 18.78 | 18.60 | 18.76 | 91,971 | +0.13(+0.67%) |
Jul 28, 2023 | 18.37 | 18.65 | 18.30 | 18.63 | 98,573 | +0.31(+1.71%) |
Jul 27, 2023 | 18.32 | 18.50 | 18.30 | 18.32 | 64,547 | +0.02(+0.10%) |
Jul 26, 2023 | 18.07 | 18.46 | 18.07 | 18.30 | 72,754 | +0.24(+1.34%) |
Jul 25, 2023 | 18.05 | 18.30 | 18.05 | 18.06 | 71,474 | -0.07(-0.39%) |
Jul 24, 2023 | 18.06 | 18.25 | 18.03 | 18.13 | 85,990 | +0.11(+0.60%) |
Jul 21, 2023 | 18.16 | 18.18 | 17.98 | 18.03 | 47,279 | -0.02(-0.10%) |
Jul 20, 2023 | 18.25 | 18.30 | 17.95 | 18.04 | 65,730 | -0.17(-0.93%) |
Jul 19, 2023 | 18.32 | 18.45 | 18.20 | 18.21 | 81,658 | -0.05(-0.29%) |
Jul 18, 2023 | 18.05 | 18.40 | 18.05 | 18.27 | 77,681 | +0.15(+0.84%) |
Jul 17, 2023 | 18.00 | 18.25 | 18.00 | 18.11 | 77,094 | +0.14(+0.80%) |
Jul 14, 2023 | 17.96 | 18.10 | 17.84 | 17.97 | 59,185 | -0.01(-0.05%) |
Jul 13, 2023 | 17.99 | 17.99 | 17.88 | 17.98 | 48,507 | +0.04(+0.25%) |
Jul 12, 2023 | 17.88 | 17.99 | 17.80 | 17.94 | 78,416 | +0.09(+0.50%) |
Jul 11, 2023 | 17.76 | 17.85 | 17.75 | 17.85 | 47,340 | +0.10(+0.55%) |
Jul 10, 2023 | 17.83 | 17.83 | 17.65 | 17.75 | 36,603 | +0.05(+0.30%) |
Jul 07, 2023 | 17.49 | 17.82 | 17.49 | 17.69 | 47,352 | +0.07(+0.41%) |
Jul 06, 2023 | 17.71 | 17.74 | 17.44 | 17.62 | 49,527 | -0.10(-0.56%) |
Jul 05, 2023 | 17.57 | 17.77 | 17.50 | 17.72 | 72,158 | +0.12(+0.66%) |
Jul 03, 2023 | 17.58 | 17.63 | 17.52 | 17.61 | 29,357 | +0.08(+0.46%) |
Jun 30, 2023 | 17.63 | 17.64 | 17.46 | 17.52 | 96,897 | -0.11(-0.61%) |
Jun 29, 2023 | 17.52 | 17.64 | 17.52 | 17.63 | 107,732 | +0.16(+0.92%) |
Jun 28, 2023 | 17.49 | 17.63 | 17.39 | 17.47 | 130,087 | -0.02(-0.10%) |
Jun 27, 2023 | 17.18 | 17.53 | 17.17 | 17.49 | 154,626 | +0.31(+1.82%) |
Jun 26, 2023 | 16.98 | 17.36 | 16.98 | 17.18 | 108,560 | +0.24(+1.43%) |
Jun 23, 2023 | 16.89 | 17.04 | 16.84 | 16.93 | 105,406 | -0.13(-0.73%) |
Jun 22, 2023 | 17.06 | 17.15 | 16.94 | 17.06 | 89,956 | -0.02(-0.10%) |
Jun 21, 2023 | 17.12 | 17.30 | 16.97 | 17.08 | 79,998 | -0.06(-0.37%) |
Jun 20, 2023 | 17.31 | 17.35 | 17.08 | 17.14 | 101,546 | -0.08(-0.47%) |
Jun 16, 2023 | 17.34 | 17.39 | 17.21 | 17.22 | 398,660 | -0.10(-0.60%) |
Jun 15, 2023 | 17.24 | 17.40 | 17.09 | 17.32 | 97,989 | +0.13(+0.75%) |
Jun 14, 2023 | 17.46 | 17.46 | 17.05 | 17.19 | 125,373 | -0.11(-0.65%) |
Jun 13, 2023 | 17.38 | 17.47 | 17.26 | 17.31 | 121,880 | +0.05(+0.30%) |
Jun 12, 2023 | 17.13 | 17.38 | 17.10 | 17.26 | 159,183 | +0.25(+1.47%) |
Jun 09, 2023 | 16.99 | 17.07 | 16.99 | 17.00 | 56,001 | -0.06(-0.35%) |
Jun 08, 2023 | 17.13 | 17.24 | 17.03 | 17.07 | 53,150 | -0.09(-0.50%) |
Jun 07, 2023 | 16.94 | 17.25 | 16.92 | 17.15 | 128,775 | +0.21(+1.22%) |
Jun 06, 2023 | 16.70 | 17.00 | 16.70 | 16.94 | 69,290 | +0.16(+0.92%) |
Jun 05, 2023 | 16.56 | 16.95 | 16.46 | 16.79 | 121,756 | +0.30(+1.83%) |
Jun 02, 2023 | 16.40 | 16.62 | 16.30 | 16.49 | 67,675 | +0.16(+1.00%) |
Jun 01, 2023 | 16.18 | 16.40 | 15.98 | 16.32 | 86,850 | +0.09(+0.58%) |
May 31, 2023 | 16.19 | 16.29 | 15.97 | 16.23 | 57,100 | +0.03(+0.21%) |
May 30, 2023 | 16.13 | 16.21 | 15.99 | 16.19 | 84,649 | +0.05(+0.32%) |
May 26, 2023 | 15.94 | 16.17 | 15.87 | 16.14 | 70,118 | +0.16(+0.97%) |
May 25, 2023 | 16.01 | 16.10 | 15.81 | 15.99 | 70,617 | -0.11(-0.70%) |
May 24, 2023 | 16.23 | 16.25 | 15.98 | 16.10 | 52,727 | -0.10(-0.64%) |
May 23, 2023 | 16.13 | 16.34 | 16.11 | 16.20 | 73,322 | +0.00(+0.00%) |
May 22, 2023 | 16.38 | 16.38 | 16.08 | 16.20 | 60,817 | -0.07(-0.45%) |
May 19, 2023 | 16.25 | 16.35 | 16.06 | 16.28 | 84,257 | +0.03(+0.19%) |
May 18, 2023 | 16.12 | 16.25 | 16.01 | 16.25 | 61,770 | +0.12(+0.75%) |
May 17, 2023 | 16.09 | 16.14 | 15.96 | 16.12 | 53,352 | +0.16(+1.03%) |
May 16, 2023 | 16.13 | 16.22 | 15.96 | 15.96 | 29,817 | -0.20(-1.23%) |
May 15, 2023 | 16.19 | 16.24 | 16.03 | 16.16 | 62,018 | -0.02(-0.11%) |
May 12, 2023 | 16.19 | 16.22 | 16.02 | 16.18 | 48,308 | +0.09(+0.59%) |
May 11, 2023 | 16.02 | 16.22 | 16.00 | 16.08 | 66,349 | -0.04(-0.27%) |
May 10, 2023 | 16.23 | 16.23 | 15.92 | 16.12 | 67,467 | +0.02(+0.11%) |
May 09, 2023 | 15.96 | 16.24 | 15.92 | 16.11 | 68,925 | +0.13(+0.81%) |
May 08, 2023 | 16.20 | 16.27 | 15.96 | 15.98 | 70,537 | -0.22(-1.38%) |
May 05, 2023 | 16.33 | 16.43 | 15.93 | 16.20 | 86,219 | +0.59(+3.76%) |
May 04, 2023 | 15.66 | 15.81 | 15.50 | 15.62 | 82,306 | -0.20(-1.25%) |
May 03, 2023 | 15.83 | 16.02 | 15.68 | 15.81 | 106,926 | +0.03(+0.22%) |
May 02, 2023 | 16.13 | 16.15 | 15.66 | 15.78 | 73,606 | -0.34(-2.09%) |