Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.31 | 16.06 | 15.28 | 15.85 | 12,349,524 | +0.69(+4.57%) |
Jul 28, 2023 | 15.18 | 15.30 | 15.04 | 15.16 | 7,725,667 | +0.29(+1.93%) |
Jul 27, 2023 | 15.48 | 15.51 | 14.81 | 14.87 | 10,584,731 | -0.45(-2.91%) |
Jul 26, 2023 | 14.98 | 15.32 | 14.97 | 15.32 | 7,291,111 | +0.39(+2.58%) |
Jul 25, 2023 | 15.33 | 15.40 | 14.93 | 14.93 | 9,566,441 | -0.38(-2.46%) |
Jul 24, 2023 | 15.40 | 15.57 | 15.20 | 15.31 | 8,996,711 | -0.04(-0.26%) |
Jul 21, 2023 | 15.76 | 15.82 | 15.23 | 15.35 | 12,254,812 | -0.38(-2.39%) |
Jul 20, 2023 | 15.66 | 15.93 | 15.51 | 15.72 | 7,586,785 | -0.14(-0.87%) |
Jul 19, 2023 | 15.39 | 16.32 | 15.39 | 15.86 | 12,990,269 | +0.51(+3.35%) |
Jul 18, 2023 | 15.16 | 15.77 | 15.04 | 15.35 | 12,816,098 | +0.16(+1.04%) |
Jul 17, 2023 | 15.52 | 15.54 | 15.02 | 15.19 | 18,874,580 | -0.59(-3.76%) |
Jul 14, 2023 | 16.53 | 16.58 | 15.68 | 15.78 | 16,450,758 | -0.85(-5.11%) |
Jul 13, 2023 | 16.43 | 16.76 | 16.17 | 16.63 | 12,120,192 | +0.28(+1.69%) |
Jul 12, 2023 | 16.89 | 17.00 | 16.33 | 16.36 | 13,768,657 | -0.29(-1.72%) |
Jul 11, 2023 | 16.14 | 16.83 | 16.10 | 16.64 | 9,510,886 | +0.58(+3.63%) |
Jul 10, 2023 | 16.07 | 16.46 | 15.96 | 16.06 | 11,545,776 | -0.05(-0.31%) |
Jul 07, 2023 | 15.84 | 16.51 | 15.62 | 16.11 | 13,139,038 | -0.18(-1.09%) |
Jul 06, 2023 | 15.68 | 16.33 | 15.63 | 16.29 | 10,036,246 | +0.32(+1.98%) |
Jul 05, 2023 | 15.82 | 16.19 | 15.47 | 15.97 | 10,040,681 | -0.17(-1.04%) |
Jul 03, 2023 | 15.73 | 16.16 | 15.71 | 16.14 | 5,443,630 | +0.41(+2.58%) |
Jun 30, 2023 | 15.93 | 16.01 | 15.71 | 15.73 | 8,471,267 | -0.08(-0.50%) |
Jun 29, 2023 | 15.50 | 16.01 | 15.45 | 15.81 | 9,265,678 | +0.25(+1.59%) |
Jun 28, 2023 | 15.52 | 15.57 | 15.34 | 15.56 | 7,359,552 | -0.14(-0.88%) |
Jun 27, 2023 | 15.40 | 15.87 | 15.16 | 15.70 | 11,351,493 | +0.31(+1.99%) |
Jun 26, 2023 | 15.24 | 15.55 | 15.12 | 15.40 | 9,346,746 | +0.21(+1.37%) |
Jun 23, 2023 | 15.18 | 15.50 | 15.16 | 15.19 | 8,619,030 | -0.19(-1.22%) |
Jun 22, 2023 | 15.55 | 15.57 | 15.19 | 15.38 | 10,214,205 | -0.19(-1.21%) |
Jun 21, 2023 | 15.38 | 16.17 | 15.32 | 15.56 | 20,976,502 | +0.07(+0.45%) |
Jun 20, 2023 | 15.93 | 16.02 | 15.48 | 15.50 | 11,734,749 | -0.60(-3.75%) |
Jun 16, 2023 | 16.45 | 16.45 | 15.96 | 16.10 | 13,162,877 | -0.25(-1.51%) |
Jun 15, 2023 | 16.26 | 16.63 | 16.02 | 16.35 | 10,223,384 | -0.41(-2.42%) |
May 08, 2023 | 16.73 | 16.86 | 16.06 | 16.75 | 19,119,000 | +0.13(+0.77%) |
May 05, 2023 | 16.74 | 17.11 | 15.56 | 16.62 | 53,089,888 | +0.45(+2.80%) |
May 04, 2023 | 18.64 | 18.77 | 16.16 | 16.17 | 73,180,696 | -6.40(-28.35%) |
May 03, 2023 | 22.65 | 23.12 | 22.46 | 22.57 | 12,153,849 | -0.10(-0.44%) |
May 02, 2023 | 22.84 | 22.92 | 22.38 | 22.67 | 11,332,496 | -0.44(-1.92%) |