Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.65 | 18.81 | 18.64 | 18.79 | 16,177 | +0.23(+1.24%) |
Jul 28, 2023 | 18.37 | 18.60 | 18.37 | 18.56 | 70,307 | +0.53(+2.94%) |
Jul 27, 2023 | 18.30 | 18.36 | 17.99 | 18.03 | 42,952 | -0.10(-0.55%) |
Jul 26, 2023 | 17.88 | 18.13 | 17.87 | 18.13 | 20,811 | +0.20(+1.11%) |
Jul 25, 2023 | 18.01 | 18.10 | 17.93 | 17.93 | 11,345 | -0.09(-0.50%) |
Jul 24, 2023 | 17.92 | 18.05 | 17.83 | 18.02 | 12,682 | +0.10(+0.56%) |
Jul 21, 2023 | 17.97 | 18.03 | 17.86 | 17.92 | 20,280 | -0.05(-0.28%) |
Jul 20, 2023 | 18.06 | 18.11 | 17.93 | 17.97 | 31,945 | -0.18(-0.99%) |
Jul 19, 2023 | 18.19 | 18.28 | 18.09 | 18.15 | 44,950 | +0.00(+0.00%) |
Jul 18, 2023 | 18.00 | 18.19 | 17.99 | 18.15 | 28,416 | +0.11(+0.61%) |
Jul 17, 2023 | 17.86 | 18.11 | 17.86 | 18.04 | 28,990 | +0.14(+0.78%) |
Jul 14, 2023 | 18.03 | 18.05 | 17.88 | 17.90 | 21,671 | -0.20(-1.10%) |
Jul 13, 2023 | 18.02 | 18.13 | 18.02 | 18.10 | 18,234 | +0.24(+1.34%) |
Jul 12, 2023 | 17.94 | 17.98 | 17.82 | 17.86 | 13,360 | +0.20(+1.12%) |
Jul 11, 2023 | 17.41 | 17.66 | 17.38 | 17.66 | 26,364 | +0.36(+2.09%) |
Jul 10, 2023 | 16.98 | 17.33 | 16.98 | 17.30 | 15,071 | +0.27(+1.58%) |
Jul 07, 2023 | 16.66 | 17.10 | 16.66 | 17.03 | 23,274 | +0.40(+2.40%) |
Jul 06, 2023 | 16.81 | 16.90 | 16.56 | 16.63 | 72,461 | -0.50(-2.92%) |
Jul 05, 2023 | 17.17 | 17.17 | 17.07 | 17.13 | 13,174 | -0.09(-0.52%) |
Jul 03, 2023 | 16.98 | 17.23 | 16.98 | 17.22 | 84,630 | +0.21(+1.23%) |
Jun 30, 2023 | 17.06 | 17.14 | 17.01 | 17.01 | 21,181 | +0.14(+0.83%) |
Jun 29, 2023 | 16.99 | 17.03 | 16.85 | 16.87 | 8,811 | -0.14(-0.82%) |
Jun 28, 2023 | 16.86 | 17.06 | 16.86 | 17.01 | 10,825 | +0.10(+0.59%) |
Jun 27, 2023 | 16.85 | 16.96 | 16.79 | 16.91 | 16,673 | +0.09(+0.53%) |
Jun 26, 2023 | 16.87 | 17.02 | 16.79 | 16.82 | 21,367 | -0.07(-0.41%) |
Jun 23, 2023 | 16.94 | 16.96 | 16.83 | 16.89 | 21,533 | -0.43(-2.48%) |
Jun 22, 2023 | 17.14 | 17.32 | 17.10 | 17.32 | 11,750 | -0.03(-0.17%) |
Jun 21, 2023 | 17.33 | 17.46 | 17.25 | 17.35 | 178,692 | -0.11(-0.63%) |
Jun 20, 2023 | 17.55 | 17.62 | 17.41 | 17.46 | 84,634 | -0.27(-1.52%) |
Jun 16, 2023 | 17.95 | 17.95 | 17.73 | 17.73 | 60,230 | -0.06(-0.34%) |
Jun 15, 2023 | 17.59 | 17.82 | 17.56 | 17.79 | 26,946 | +0.13(+0.74%) |
Jun 14, 2023 | 17.78 | 17.82 | 17.57 | 17.66 | 31,986 | -0.08(-0.45%) |
Jun 13, 2023 | 17.82 | 17.83 | 17.74 | 17.74 | 23,437 | +0.09(+0.51%) |
Jun 12, 2023 | 17.44 | 17.65 | 17.44 | 17.65 | 41,552 | +0.33(+1.90%) |
Jun 09, 2023 | 17.33 | 17.44 | 17.28 | 17.32 | 17,005 | -0.06(-0.35%) |
Jun 08, 2023 | 17.23 | 17.38 | 17.19 | 17.38 | 26,997 | +0.13(+0.75%) |
Jun 07, 2023 | 17.51 | 17.56 | 17.24 | 17.25 | 18,858 | -0.30(-1.71%) |
Jun 06, 2023 | 17.18 | 17.55 | 17.18 | 17.55 | 76,645 | +0.30(+1.74%) |
Jun 05, 2023 | 17.15 | 17.28 | 17.04 | 17.25 | 20,790 | +0.05(+0.29%) |
Jun 02, 2023 | 16.92 | 17.20 | 16.92 | 17.20 | 38,215 | +0.48(+2.87%) |
Jun 01, 2023 | 16.34 | 16.78 | 16.32 | 16.72 | 41,754 | +0.36(+2.20%) |
May 31, 2023 | 16.25 | 16.36 | 16.13 | 16.36 | 38,686 | -0.03(-0.18%) |
May 30, 2023 | 16.51 | 16.58 | 16.31 | 16.39 | 35,829 | -0.12(-0.73%) |
May 26, 2023 | 16.41 | 16.56 | 16.37 | 16.51 | 33,162 | +0.10(+0.61%) |
May 25, 2023 | 16.45 | 16.46 | 16.26 | 16.41 | 27,870 | +0.03(+0.18%) |
May 24, 2023 | 16.48 | 16.51 | 16.30 | 16.38 | 35,879 | -0.20(-1.20%) |
May 23, 2023 | 16.65 | 16.82 | 16.58 | 16.58 | 128,303 | -0.33(-1.95%) |
May 22, 2023 | 16.70 | 16.95 | 16.69 | 16.91 | 40,509 | +0.25(+1.50%) |
May 19, 2023 | 16.80 | 16.80 | 16.65 | 16.66 | 29,570 | -0.14(-0.83%) |
May 18, 2023 | 16.65 | 16.80 | 16.65 | 16.80 | 33,370 | +0.08(+0.48%) |
May 17, 2023 | 16.53 | 16.75 | 16.44 | 16.72 | 59,120 | +0.27(+1.64%) |
May 16, 2023 | 16.56 | 16.59 | 16.45 | 16.45 | 44,656 | -0.24(-1.44%) |
May 15, 2023 | 16.51 | 16.73 | 16.45 | 16.69 | 23,042 | +0.23(+1.40%) |
May 12, 2023 | 16.64 | 16.64 | 16.38 | 16.46 | 26,297 | -0.19(-1.14%) |
May 11, 2023 | 16.65 | 16.70 | 16.60 | 16.65 | 90,795 | -0.01(-0.06%) |
May 10, 2023 | 16.72 | 16.78 | 16.55 | 16.66 | 102,000 | -0.13(-0.77%) |
May 09, 2023 | 16.66 | 16.81 | 16.66 | 16.79 | 66,091 | -0.06(-0.36%) |
May 08, 2023 | 16.74 | 16.87 | 16.73 | 16.85 | 66,236 | +0.07(+0.42%) |
May 05, 2023 | 16.78 | 16.80 | 16.66 | 16.78 | 12,167 | +0.07(+0.42%) |
May 04, 2023 | 16.77 | 16.81 | 16.64 | 16.71 | 18,989 | -0.07(-0.42%) |
May 03, 2023 | 16.89 | 16.98 | 16.78 | 16.78 | 18,732 | -0.14(-0.83%) |
May 02, 2023 | 16.82 | 16.96 | 16.71 | 16.92 | 111,135 | -0.06(-0.35%) |