Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.02 | 17.68 | 17.02 | 17.52 | 893,551 | +0.68(+4.02%) |
Jul 28, 2023 | 16.63 | 16.89 | 16.50 | 16.85 | 660,543 | +0.26(+1.54%) |
Jul 27, 2023 | 16.69 | 16.80 | 16.58 | 16.59 | 844,428 | -0.18(-1.05%) |
Jul 26, 2023 | 16.91 | 16.91 | 16.68 | 16.77 | 1,154,086 | -0.09(-0.52%) |
Jul 25, 2023 | 16.86 | 17.11 | 16.80 | 16.85 | 441,033 | -0.08(-0.47%) |
Jul 24, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 681,573 | +0.28(+1.69%) |
Jul 21, 2023 | 16.80 | 16.80 | 16.52 | 16.65 | 393,643 | -0.07(-0.42%) |
Jul 20, 2023 | 16.61 | 16.75 | 16.31 | 16.72 | 403,459 | +0.28(+1.71%) |
Jul 19, 2023 | 16.25 | 16.50 | 16.25 | 16.44 | 356,194 | +0.11(+0.70%) |
Jul 18, 2023 | 16.24 | 16.47 | 16.22 | 16.33 | 354,645 | +0.14(+0.87%) |
Jul 17, 2023 | 16.23 | 16.26 | 15.98 | 16.19 | 387,185 | -0.04(-0.27%) |
Jul 14, 2023 | 16.38 | 16.43 | 16.05 | 16.23 | 633,872 | -0.17(-1.02%) |
Jul 13, 2023 | 16.53 | 16.63 | 16.36 | 16.40 | 403,940 | -0.12(-0.75%) |
Jul 12, 2023 | 16.79 | 16.89 | 16.48 | 16.52 | 504,630 | -0.18(-1.05%) |
Jul 11, 2023 | 16.85 | 16.89 | 16.60 | 16.70 | 291,702 | -0.05(-0.32%) |
Jul 10, 2023 | 16.80 | 16.96 | 16.61 | 16.75 | 1,082,428 | -0.04(-0.26%) |
Jul 07, 2023 | 16.76 | 17.04 | 16.67 | 16.79 | 324,027 | +0.06(+0.37%) |
Jul 06, 2023 | 16.79 | 16.80 | 16.57 | 16.73 | 567,969 | -0.08(-0.47%) |
Jul 05, 2023 | 16.70 | 17.02 | 16.60 | 16.81 | 450,610 | +0.22(+1.33%) |
Jul 03, 2023 | 16.35 | 16.76 | 16.31 | 16.59 | 192,362 | +0.33(+2.00%) |
Jun 30, 2023 | 15.91 | 16.40 | 15.85 | 16.26 | 497,456 | +0.39(+2.44%) |
Jun 29, 2023 | 15.79 | 15.97 | 15.77 | 15.88 | 481,071 | +0.16(+1.01%) |
Jun 28, 2023 | 15.83 | 15.91 | 15.68 | 15.72 | 658,045 | -0.14(-0.89%) |
Jun 27, 2023 | 15.83 | 15.95 | 15.70 | 15.86 | 376,106 | +0.07(+0.45%) |
Jun 26, 2023 | 15.79 | 15.95 | 15.67 | 15.79 | 340,754 | +0.02(+0.11%) |
Jun 23, 2023 | 15.91 | 15.91 | 15.75 | 15.77 | 360,556 | -0.14(-0.88%) |
Jun 22, 2023 | 15.83 | 15.95 | 15.75 | 15.91 | 190,670 | -0.07(-0.44%) |
Jun 21, 2023 | 16.02 | 16.13 | 15.88 | 15.98 | 353,142 | -0.13(-0.82%) |
Jun 20, 2023 | 15.62 | 16.21 | 15.48 | 16.12 | 445,157 | +0.43(+2.75%) |
Jun 16, 2023 | 15.76 | 15.83 | 15.57 | 15.68 | 626,142 | +0.00(+0.00%) |
Jun 15, 2023 | 15.42 | 15.90 | 15.39 | 15.68 | 591,909 | +0.31(+2.00%) |
Jun 14, 2023 | 15.57 | 15.68 | 15.32 | 15.38 | 639,941 | -0.21(-1.35%) |
Jun 13, 2023 | 15.43 | 15.75 | 15.40 | 15.59 | 416,597 | +0.18(+1.20%) |
Jun 12, 2023 | 15.75 | 15.85 | 15.37 | 15.40 | 615,956 | -0.35(-2.23%) |
Jun 09, 2023 | 16.04 | 16.04 | 15.71 | 15.75 | 401,242 | -0.20(-1.27%) |
Jun 08, 2023 | 15.85 | 16.08 | 15.68 | 15.96 | 708,469 | +0.08(+0.50%) |
Jun 07, 2023 | 15.66 | 16.07 | 15.61 | 15.88 | 680,044 | +0.26(+1.69%) |
Jun 06, 2023 | 15.31 | 15.72 | 15.31 | 15.61 | 398,906 | +0.25(+1.60%) |
Jun 05, 2023 | 15.79 | 15.85 | 15.32 | 15.37 | 620,163 | -0.31(-1.96%) |
Jun 02, 2023 | 15.54 | 15.76 | 15.46 | 15.68 | 357,480 | +0.37(+2.41%) |
Jun 01, 2023 | 15.09 | 15.48 | 15.04 | 15.31 | 299,688 | +0.26(+1.75%) |
May 31, 2023 | 15.26 | 15.47 | 15.00 | 15.04 | 622,467 | -0.46(-2.95%) |
May 30, 2023 | 16.06 | 16.06 | 15.01 | 15.50 | 1,043,968 | -0.52(-3.24%) |
May 26, 2023 | 16.27 | 16.33 | 15.99 | 16.02 | 361,730 | -0.31(-1.89%) |
May 25, 2023 | 16.71 | 16.71 | 16.16 | 16.33 | 422,281 | -0.36(-2.16%) |
May 24, 2023 | 16.95 | 16.95 | 16.55 | 16.69 | 304,240 | -0.18(-1.09%) |
May 23, 2023 | 16.88 | 17.06 | 16.76 | 16.87 | 183,490 | +0.01(+0.05%) |
May 22, 2023 | 16.48 | 17.05 | 16.48 | 16.86 | 366,451 | +0.34(+2.08%) |
May 19, 2023 | 16.51 | 16.78 | 16.33 | 16.52 | 362,301 | +0.11(+0.70%) |
May 18, 2023 | 16.36 | 16.48 | 16.14 | 16.41 | 632,563 | +0.04(+0.27%) |
May 17, 2023 | 16.49 | 16.66 | 16.28 | 16.36 | 631,097 | -0.02(-0.11%) |
May 16, 2023 | 16.88 | 16.89 | 16.27 | 16.38 | 550,431 | -0.50(-2.97%) |
May 15, 2023 | 16.23 | 16.88 | 16.05 | 16.88 | 770,049 | +0.84(+5.21%) |
May 12, 2023 | 16.19 | 16.45 | 15.90 | 16.04 | 664,884 | -0.21(-1.30%) |
May 11, 2023 | 16.47 | 16.47 | 16.07 | 16.26 | 563,848 | -0.20(-1.23%) |
May 10, 2023 | 16.65 | 16.70 | 15.99 | 16.46 | 745,694 | -0.17(-1.01%) |
May 09, 2023 | 16.85 | 16.86 | 16.32 | 16.63 | 707,812 | -0.18(-1.10%) |
May 08, 2023 | 17.73 | 17.82 | 16.59 | 16.81 | 803,892 | -0.78(-4.45%) |
May 05, 2023 | 17.68 | 17.97 | 17.36 | 17.59 | 840,744 | +0.06(+0.35%) |
May 04, 2023 | 17.60 | 17.84 | 17.45 | 17.53 | 936,592 | -0.02(-0.10%) |
May 03, 2023 | 18.02 | 18.02 | 17.46 | 17.55 | 1,208,163 | -0.44(-2.43%) |
May 02, 2023 | 18.27 | 18.35 | 17.45 | 17.99 | 882,364 | +0.14(+0.79%) |