Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.87 | 17.01 | 16.87 | 17.00 | 965,945 | +0.23(+1.35%) |
Jul 28, 2023 | 16.62 | 16.79 | 16.50 | 16.78 | 1,173,994 | +0.26(+1.55%) |
Jul 27, 2023 | 16.74 | 16.83 | 16.46 | 16.52 | 1,190,613 | -0.11(-0.65%) |
Jul 26, 2023 | 16.37 | 16.69 | 16.37 | 16.63 | 1,347,219 | +0.09(+0.54%) |
Jul 25, 2023 | 16.46 | 16.66 | 16.37 | 16.54 | 1,077,010 | +0.05(+0.30%) |
Jul 24, 2023 | 16.35 | 16.61 | 16.34 | 16.49 | 1,021,119 | +0.22(+1.33%) |
Jul 21, 2023 | 16.26 | 16.33 | 16.16 | 16.27 | 1,087,020 | +0.06(+0.36%) |
Jul 20, 2023 | 16.18 | 16.24 | 16.09 | 16.22 | 1,798,634 | +0.17(+1.04%) |
Jul 19, 2023 | 15.98 | 16.18 | 15.97 | 16.05 | 1,005,603 | +0.07(+0.43%) |
Jul 18, 2023 | 15.69 | 16.10 | 15.64 | 15.98 | 1,915,228 | +0.33(+2.14%) |
Jul 17, 2023 | 15.55 | 15.72 | 15.50 | 15.64 | 1,278,354 | +0.06(+0.38%) |
Jul 14, 2023 | 15.97 | 15.97 | 15.56 | 15.58 | 2,311,358 | -0.46(-2.89%) |
Jul 13, 2023 | 16.05 | 16.23 | 15.96 | 16.05 | 2,849,306 | +0.03(+0.18%) |
Jul 12, 2023 | 16.04 | 16.13 | 15.94 | 16.02 | 1,647,022 | +0.09(+0.56%) |
Jul 11, 2023 | 15.64 | 15.94 | 15.58 | 15.93 | 1,234,415 | +0.39(+2.54%) |
Jul 10, 2023 | 15.40 | 15.56 | 15.37 | 15.54 | 1,880,086 | +0.11(+0.70%) |
Jul 07, 2023 | 14.99 | 15.61 | 14.99 | 15.43 | 1,704,514 | +0.36(+2.42%) |
Jul 06, 2023 | 15.22 | 15.31 | 14.87 | 15.06 | 3,062,347 | -0.31(-1.99%) |
Jul 05, 2023 | 15.52 | 15.52 | 15.29 | 15.37 | 1,514,377 | -0.07(-0.45%) |
Jul 03, 2023 | 15.41 | 15.53 | 15.40 | 15.44 | 1,519,037 | +0.03(+0.19%) |
Jun 30, 2023 | 15.44 | 15.50 | 15.24 | 15.41 | 589,070 | +0.11(+0.71%) |
Jun 29, 2023 | 15.07 | 15.30 | 15.04 | 15.30 | 1,728,271 | +0.28(+1.84%) |
Jun 28, 2023 | 14.91 | 15.03 | 14.78 | 15.02 | 1,386,626 | +0.12(+0.79%) |
Jun 27, 2023 | 14.77 | 14.93 | 14.68 | 14.90 | 510,258 | +0.10(+0.65%) |
Jun 26, 2023 | 14.60 | 14.94 | 14.60 | 14.81 | 2,593,895 | +0.22(+1.48%) |
Jun 23, 2023 | 14.54 | 14.65 | 14.49 | 14.59 | 1,279,727 | -0.15(-1.00%) |
Jun 22, 2023 | 14.83 | 14.83 | 14.65 | 14.74 | 1,224,876 | -0.24(-1.63%) |
Jun 21, 2023 | 14.82 | 15.08 | 14.82 | 14.98 | 1,323,954 | +0.12(+0.79%) |
Jun 20, 2023 | 15.13 | 15.13 | 14.76 | 14.87 | 1,328,764 | -0.36(-2.38%) |
Jun 16, 2023 | 15.20 | 15.30 | 15.09 | 15.23 | 567,058 | +0.10(+0.65%) |
Jun 15, 2023 | 14.88 | 15.26 | 14.88 | 15.13 | 811,459 | +0.28(+1.91%) |
Jun 14, 2023 | 15.19 | 15.24 | 14.74 | 14.85 | 1,737,672 | -0.21(-1.37%) |
Jun 13, 2023 | 15.07 | 15.37 | 15.04 | 15.05 | 3,089,535 | +0.12(+0.79%) |
Jun 12, 2023 | 14.84 | 15.06 | 14.79 | 14.94 | 1,266,224 | -0.14(-0.91%) |
Jun 09, 2023 | 15.16 | 15.25 | 15.02 | 15.07 | 2,035,109 | -0.13(-0.84%) |
Jun 08, 2023 | 15.26 | 15.32 | 14.96 | 15.20 | 510,195 | -0.08(-0.51%) |
Jun 07, 2023 | 14.90 | 15.29 | 14.90 | 15.28 | 2,536,948 | +0.48(+3.24%) |
Jun 06, 2023 | 14.43 | 14.83 | 14.43 | 14.80 | 2,092,807 | +0.18(+1.20%) |
Jun 05, 2023 | 14.90 | 15.04 | 14.62 | 14.62 | 2,959,256 | -0.14(-0.93%) |
Jun 02, 2023 | 14.51 | 14.85 | 14.45 | 14.76 | 1,436,457 | +0.49(+3.43%) |
Jun 01, 2023 | 14.14 | 14.44 | 14.06 | 14.27 | 1,503,583 | +0.16(+1.11%) |
May 31, 2023 | 14.15 | 14.25 | 14.08 | 14.11 | 693,983 | -0.23(-1.64%) |
May 30, 2023 | 14.35 | 14.37 | 14.17 | 14.35 | 1,971,414 | -0.23(-1.54%) |
May 26, 2023 | 14.74 | 14.75 | 14.46 | 14.57 | 676,816 | -0.11(-0.73%) |
May 25, 2023 | 14.75 | 14.77 | 14.55 | 14.68 | 639,969 | -0.28(-1.90%) |
May 24, 2023 | 15.00 | 15.04 | 14.82 | 14.96 | 614,375 | +0.03(+0.20%) |
May 23, 2023 | 14.99 | 15.14 | 14.92 | 14.94 | 606,246 | +0.05(+0.33%) |
May 22, 2023 | 14.75 | 15.00 | 14.74 | 14.89 | 1,480,649 | +0.14(+0.93%) |
May 19, 2023 | 14.86 | 14.96 | 14.67 | 14.75 | 1,280,921 | +0.05(+0.33%) |
May 18, 2023 | 14.32 | 14.72 | 14.23 | 14.70 | 2,691,978 | +0.31(+2.18%) |
May 17, 2023 | 14.31 | 14.48 | 14.15 | 14.39 | 1,909,089 | +0.23(+1.59%) |
May 16, 2023 | 14.50 | 14.55 | 14.16 | 14.16 | 1,418,322 | -0.37(-2.56%) |
May 15, 2023 | 14.41 | 14.64 | 14.33 | 14.53 | 480,150 | +0.21(+1.43%) |
May 12, 2023 | 14.28 | 14.34 | 14.10 | 14.33 | 1,305,158 | +0.16(+1.10%) |
May 11, 2023 | 14.16 | 14.25 | 14.06 | 14.17 | 828,347 | -0.15(-1.03%) |
May 10, 2023 | 14.49 | 14.51 | 14.20 | 14.32 | 1,859,504 | -0.09(-0.61%) |
May 09, 2023 | 14.32 | 14.55 | 14.29 | 14.41 | 1,129,619 | -0.03(-0.20%) |
May 08, 2023 | 14.67 | 14.78 | 14.43 | 14.44 | 1,214,912 | +0.01(+0.07%) |
May 05, 2023 | 14.38 | 14.54 | 14.35 | 14.43 | 1,606,100 | +0.43(+3.08%) |
May 04, 2023 | 14.15 | 14.32 | 13.93 | 14.00 | 1,554,620 | -0.17(-1.17%) |
May 03, 2023 | 14.20 | 14.42 | 14.13 | 14.16 | 1,342,625 | -0.28(-1.97%) |
May 02, 2023 | 14.92 | 14.92 | 14.26 | 14.45 | 1,186,955 | -0.67(-4.40%) |