Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.56 | 16.65 | 16.41 | 16.44 | 89,374 | -0.14(-0.84%) |
Jul 28, 2023 | 16.43 | 16.61 | 16.37 | 16.58 | 113,622 | -0.23(-1.37%) |
Jul 27, 2023 | 16.89 | 16.97 | 16.74 | 16.81 | 132,780 | -0.28(-1.64%) |
Jul 26, 2023 | 16.93 | 17.14 | 16.92 | 17.09 | 116,420 | +0.10(+0.59%) |
Jul 25, 2023 | 16.90 | 17.06 | 16.88 | 16.99 | 65,972 | -0.10(-0.59%) |
Jul 24, 2023 | 17.05 | 17.11 | 17.03 | 17.09 | 96,174 | -0.16(-0.93%) |
Jul 21, 2023 | 17.23 | 17.27 | 17.13 | 17.25 | 692,368 | -0.01(-0.06%) |
Jul 20, 2023 | 17.14 | 17.35 | 17.09 | 17.26 | 1,451,849 | +0.35(+2.07%) |
Jul 19, 2023 | 16.89 | 16.99 | 16.86 | 16.91 | 148,004 | +0.07(+0.45%) |
Jul 18, 2023 | 16.80 | 16.89 | 16.77 | 16.84 | 70,120 | -0.05(-0.33%) |
Jul 17, 2023 | 16.87 | 16.89 | 16.80 | 16.89 | 76,704 | +0.02(+0.12%) |
Jul 14, 2023 | 16.91 | 16.93 | 16.86 | 16.87 | 76,019 | -0.09(-0.53%) |
Jul 13, 2023 | 16.87 | 16.96 | 16.84 | 16.96 | 82,412 | +0.31(+1.86%) |
Jul 12, 2023 | 16.54 | 16.67 | 16.53 | 16.65 | 70,613 | +0.20(+1.22%) |
Jul 11, 2023 | 16.48 | 16.49 | 16.41 | 16.45 | 127,903 | +0.03(+0.17%) |
Jul 10, 2023 | 16.48 | 16.48 | 16.30 | 16.42 | 95,653 | -0.10(-0.59%) |
Jul 07, 2023 | 16.45 | 16.59 | 16.39 | 16.52 | 115,382 | +0.18(+1.10%) |
Jul 06, 2023 | 16.39 | 16.39 | 16.24 | 16.34 | 115,633 | -0.29(-1.74%) |
Jul 05, 2023 | 16.74 | 16.74 | 16.60 | 16.63 | 90,387 | -0.17(-0.98%) |
Jul 03, 2023 | 16.74 | 16.81 | 16.70 | 16.80 | 69,261 | +0.17(+0.99%) |
Jun 30, 2023 | 16.71 | 16.74 | 16.56 | 16.63 | 257,432 | +0.36(+2.21%) |
Jun 29, 2023 | 16.13 | 16.40 | 16.13 | 16.27 | 105,931 | +0.58(+3.70%) |
Jun 28, 2023 | 15.80 | 15.80 | 15.67 | 15.69 | 101,679 | -0.06(-0.37%) |
Jun 27, 2023 | 15.72 | 15.79 | 15.67 | 15.75 | 470,288 | -0.00(-0.01%) |
Jun 26, 2023 | 15.69 | 15.76 | 15.64 | 15.75 | 264,159 | +0.40(+2.61%) |
Jun 23, 2023 | 15.42 | 15.56 | 15.33 | 15.35 | 2,602,665 | -0.27(-1.73%) |
Jun 22, 2023 | 15.59 | 15.64 | 15.53 | 15.62 | 790,371 | -0.07(-0.45%) |
Jun 21, 2023 | 15.50 | 15.71 | 15.43 | 15.69 | 686,066 | +0.10(+0.64%) |
Jun 20, 2023 | 15.61 | 15.61 | 15.51 | 15.59 | 109,022 | -0.06(-0.38%) |
Jun 16, 2023 | 15.69 | 15.74 | 15.60 | 15.65 | 68,985 | +0.12(+0.77%) |
Jun 15, 2023 | 15.48 | 15.57 | 15.43 | 15.53 | 82,640 | +0.13(+0.84%) |
Jun 14, 2023 | 15.39 | 15.49 | 15.33 | 15.40 | 81,212 | +0.18(+1.18%) |
Jun 13, 2023 | 15.31 | 15.33 | 15.17 | 15.22 | 104,468 | +0.07(+0.46%) |
Jun 12, 2023 | 15.18 | 15.18 | 15.07 | 15.15 | 87,545 | -0.10(-0.66%) |
Jun 09, 2023 | 15.34 | 15.34 | 15.22 | 15.25 | 89,963 | -0.01(-0.07%) |
Jun 08, 2023 | 15.21 | 15.27 | 15.16 | 15.26 | 81,261 | +0.16(+1.06%) |
Jun 07, 2023 | 15.18 | 15.18 | 15.05 | 15.10 | 104,606 | +0.05(+0.33%) |
Jun 06, 2023 | 15.02 | 15.09 | 14.94 | 15.05 | 114,791 | +0.02(+0.13%) |
Jun 05, 2023 | 15.05 | 15.11 | 14.99 | 15.03 | 168,684 | -0.05(-0.33%) |
Jun 02, 2023 | 15.01 | 15.10 | 14.98 | 15.08 | 162,677 | +0.00(+0.00%) |
Jun 01, 2023 | 14.97 | 15.14 | 14.97 | 15.08 | 119,724 | +0.13(+0.87%) |
May 31, 2023 | 15.01 | 15.04 | 14.84 | 14.95 | 120,465 | -0.09(-0.60%) |
May 30, 2023 | 15.04 | 15.10 | 14.98 | 15.04 | 104,825 | +0.12(+0.80%) |
May 26, 2023 | 14.96 | 14.96 | 14.81 | 14.92 | 123,922 | -0.04(-0.23%) |
May 25, 2023 | 14.96 | 14.99 | 14.88 | 14.96 | 90,014 | -0.30(-2.00%) |
May 24, 2023 | 15.28 | 15.35 | 15.19 | 15.26 | 232,248 | -0.15(-0.97%) |
May 23, 2023 | 15.46 | 15.52 | 15.41 | 15.41 | 116,702 | -0.14(-0.90%) |
May 22, 2023 | 15.53 | 15.58 | 15.46 | 15.55 | 125,337 | -0.09(-0.58%) |
May 19, 2023 | 15.59 | 16.15 | 15.56 | 15.64 | 178,642 | +0.06(+0.39%) |
May 18, 2023 | 15.66 | 15.68 | 15.54 | 15.58 | 94,688 | -0.38(-2.38%) |
May 17, 2023 | 15.89 | 15.97 | 15.82 | 15.96 | 71,005 | -0.03(-0.19%) |
May 16, 2023 | 16.14 | 16.14 | 15.98 | 15.99 | 83,097 | -0.09(-0.56%) |
May 15, 2023 | 16.11 | 16.11 | 15.99 | 16.08 | 122,888 | -0.01(-0.06%) |
May 12, 2023 | 16.11 | 16.15 | 16.03 | 16.09 | 68,009 | -0.02(-0.12%) |
May 11, 2023 | 16.07 | 16.16 | 15.96 | 16.11 | 91,984 | +0.05(+0.31%) |
May 10, 2023 | 16.10 | 16.10 | 15.95 | 16.06 | 86,736 | -0.02(-0.12%) |
May 09, 2023 | 16.03 | 16.12 | 15.99 | 16.08 | 78,155 | +0.00(+0.00%) |
May 08, 2023 | 16.21 | 16.24 | 16.07 | 16.08 | 132,759 | +0.08(+0.50%) |
May 05, 2023 | 15.98 | 16.04 | 15.95 | 16.00 | 106,700 | -0.02(-0.12%) |
May 04, 2023 | 15.94 | 16.09 | 15.90 | 16.02 | 110,967 | +0.16(+1.01%) |
May 03, 2023 | 15.95 | 15.95 | 15.86 | 15.86 | 595,419 | +0.07(+0.44%) |
May 02, 2023 | 15.82 | 15.94 | 15.67 | 15.79 | 123,528 | -0.07(-0.44%) |