Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.96 | 16.86 | 15.95 | 16.85 | 6,328,534 | +0.90(+5.64%) |
Jul 28, 2023 | 16.01 | 16.37 | 15.64 | 15.95 | 6,290,128 | +0.10(+0.63%) |
Jul 27, 2023 | 17.66 | 17.69 | 15.82 | 15.85 | 10,320,603 | -2.09(-11.65%) |
Jul 26, 2023 | 17.92 | 18.19 | 17.86 | 17.94 | 4,652,805 | +0.02(+0.11%) |
Jul 25, 2023 | 18.20 | 18.26 | 17.89 | 17.92 | 2,011,100 | -0.33(-1.81%) |
Jul 24, 2023 | 18.03 | 18.29 | 17.78 | 18.25 | 1,715,679 | -0.01(-0.05%) |
Jul 21, 2023 | 18.31 | 18.44 | 18.04 | 18.26 | 2,306,284 | +0.03(+0.16%) |
Jul 20, 2023 | 18.88 | 18.89 | 18.18 | 18.23 | 2,036,262 | -0.69(-3.65%) |
Jul 19, 2023 | 18.60 | 18.94 | 18.51 | 18.92 | 2,560,740 | +0.41(+2.22%) |
Jul 18, 2023 | 18.05 | 18.69 | 18.01 | 18.51 | 1,926,237 | +0.37(+2.04%) |
Jul 17, 2023 | 18.45 | 18.55 | 18.12 | 18.14 | 2,232,902 | -0.30(-1.63%) |
Jul 14, 2023 | 18.86 | 18.90 | 18.33 | 18.44 | 1,562,510 | -0.46(-2.43%) |
Jul 13, 2023 | 18.75 | 19.12 | 18.75 | 18.90 | 1,988,473 | +0.24(+1.29%) |
Jul 12, 2023 | 19.23 | 19.36 | 18.64 | 18.66 | 3,601,877 | -0.42(-2.20%) |
Jul 11, 2023 | 18.93 | 19.16 | 18.91 | 19.08 | 2,440,051 | +0.17(+0.90%) |
Jul 10, 2023 | 18.61 | 18.92 | 18.55 | 18.91 | 3,215,509 | +0.21(+1.12%) |
Jul 07, 2023 | 18.67 | 18.92 | 18.65 | 18.70 | 4,112,219 | +0.05(+0.27%) |
Jul 06, 2023 | 18.54 | 18.89 | 18.29 | 18.65 | 2,854,114 | -0.11(-0.59%) |
Jul 05, 2023 | 18.79 | 18.83 | 18.38 | 18.76 | 5,206,964 | +0.31(+1.68%) |
Jul 03, 2023 | 18.27 | 18.82 | 18.27 | 18.45 | 1,683,032 | +0.06(+0.33%) |
Jun 30, 2023 | 18.30 | 18.52 | 18.17 | 18.39 | 2,878,692 | +0.26(+1.43%) |
Jun 29, 2023 | 18.19 | 18.41 | 17.93 | 18.13 | 2,164,471 | -0.09(-0.49%) |
Jun 28, 2023 | 18.10 | 18.27 | 17.95 | 18.22 | 1,985,678 | +0.14(+0.77%) |
Jun 27, 2023 | 17.58 | 18.12 | 17.52 | 18.08 | 2,425,726 | +0.47(+2.67%) |
Jun 26, 2023 | 17.45 | 17.88 | 17.45 | 17.61 | 1,746,401 | +0.16(+0.92%) |
Jun 23, 2023 | 17.39 | 17.66 | 17.37 | 17.45 | 4,672,091 | -0.28(-1.58%) |
Jun 22, 2023 | 17.58 | 17.83 | 17.33 | 17.73 | 1,874,414 | +0.09(+0.51%) |
Jun 21, 2023 | 17.72 | 17.84 | 17.48 | 17.64 | 1,864,594 | -0.15(-0.84%) |
Jun 20, 2023 | 17.79 | 18.02 | 17.55 | 17.79 | 2,525,061 | -0.03(-0.17%) |
Jun 16, 2023 | 18.20 | 18.24 | 17.69 | 17.82 | 2,925,175 | -0.29(-1.60%) |
Jun 15, 2023 | 17.60 | 18.15 | 17.53 | 18.11 | 2,204,193 | +0.33(+1.86%) |
Jun 14, 2023 | 17.80 | 18.03 | 17.63 | 17.78 | 2,532,056 | -0.02(-0.11%) |
Jun 13, 2023 | 17.88 | 18.26 | 17.78 | 17.80 | 2,594,819 | -0.03(-0.17%) |
Jun 12, 2023 | 17.28 | 18.00 | 17.23 | 17.83 | 3,219,207 | +0.56(+3.24%) |
Jun 09, 2023 | 17.43 | 17.75 | 17.21 | 17.27 | 2,139,552 | -0.13(-0.75%) |
Jun 08, 2023 | 16.97 | 17.47 | 16.94 | 17.40 | 2,239,723 | +0.44(+2.59%) |
Jun 07, 2023 | 16.82 | 17.18 | 16.80 | 16.96 | 2,446,543 | +0.22(+1.31%) |
Jun 06, 2023 | 16.05 | 16.89 | 16.05 | 16.74 | 2,972,712 | +0.63(+3.91%) |
Jun 05, 2023 | 16.03 | 16.23 | 15.54 | 16.11 | 3,231,770 | +0.09(+0.56%) |
Jun 02, 2023 | 15.88 | 16.31 | 15.84 | 16.02 | 2,848,886 | +0.31(+1.97%) |
Jun 01, 2023 | 15.68 | 15.97 | 15.56 | 15.71 | 2,208,716 | +0.03(+0.19%) |
May 31, 2023 | 15.65 | 15.93 | 15.50 | 15.68 | 3,348,676 | -0.11(-0.70%) |
May 30, 2023 | 15.92 | 16.12 | 15.75 | 15.79 | 2,283,596 | -0.05(-0.32%) |
May 26, 2023 | 15.98 | 16.11 | 15.70 | 15.84 | 1,848,723 | -0.14(-0.88%) |
May 25, 2023 | 15.74 | 16.03 | 15.69 | 15.98 | 1,830,224 | +0.16(+1.01%) |
May 24, 2023 | 16.00 | 16.08 | 15.48 | 15.82 | 3,394,748 | -0.39(-2.41%) |
May 23, 2023 | 16.36 | 16.65 | 16.20 | 16.21 | 2,625,474 | -0.22(-1.34%) |
May 22, 2023 | 16.05 | 16.45 | 15.96 | 16.43 | 2,390,973 | +0.41(+2.56%) |
May 19, 2023 | 16.48 | 16.49 | 15.94 | 16.02 | 2,073,874 | -0.34(-2.08%) |
May 18, 2023 | 16.38 | 16.49 | 15.90 | 16.36 | 2,479,451 | +0.01(+0.06%) |
May 17, 2023 | 15.75 | 16.43 | 15.69 | 16.35 | 2,617,531 | +0.73(+4.67%) |
May 16, 2023 | 15.65 | 15.77 | 15.37 | 15.62 | 1,950,419 | -0.15(-0.95%) |
May 15, 2023 | 15.58 | 15.88 | 15.51 | 15.77 | 2,058,912 | +0.24(+1.55%) |
May 12, 2023 | 15.84 | 15.88 | 15.49 | 15.53 | 1,734,561 | -0.26(-1.65%) |
May 11, 2023 | 15.88 | 16.05 | 15.62 | 15.79 | 1,369,050 | -0.22(-1.37%) |
May 10, 2023 | 16.24 | 16.36 | 15.89 | 16.01 | 2,116,158 | +0.00(+0.00%) |
May 09, 2023 | 16.12 | 16.16 | 15.88 | 16.01 | 1,610,300 | -0.30(-1.84%) |
May 08, 2023 | 16.47 | 16.58 | 15.98 | 16.31 | 1,619,243 | -0.06(-0.37%) |
May 05, 2023 | 16.26 | 16.46 | 16.14 | 16.37 | 1,943,612 | +0.42(+2.63%) |
May 04, 2023 | 16.11 | 16.25 | 15.74 | 15.95 | 2,085,910 | -0.25(-1.54%) |
May 03, 2023 | 16.23 | 16.50 | 16.18 | 16.20 | 2,388,469 | -0.01(-0.06%) |
May 02, 2023 | 16.40 | 16.41 | 15.62 | 16.21 | 3,232,437 | -0.29(-1.76%) |