Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.04 | 18.13 | 17.98 | 18.08 | 18,498 | +0.15(+0.85%) |
Jul 28, 2023 | 17.90 | 17.93 | 17.78 | 17.93 | 8,210 | +0.33(+1.89%) |
Jul 27, 2023 | 18.04 | 18.04 | 17.60 | 17.60 | 16,385 | -0.37(-2.06%) |
Jul 26, 2023 | 17.85 | 17.97 | 17.72 | 17.97 | 9,261 | +0.07(+0.37%) |
Jul 25, 2023 | 18.06 | 18.13 | 17.83 | 17.90 | 8,061 | +0.04(+0.21%) |
Jul 24, 2023 | 17.67 | 17.88 | 17.51 | 17.86 | 8,942 | +0.28(+1.57%) |
Jul 21, 2023 | 17.45 | 17.66 | 17.45 | 17.59 | 14,458 | +0.41(+2.38%) |
Jul 20, 2023 | 17.32 | 17.32 | 17.17 | 17.18 | 2,441 | -0.14(-0.82%) |
Jul 19, 2023 | 17.26 | 17.33 | 17.15 | 17.32 | 5,652 | +0.04(+0.22%) |
Jul 18, 2023 | 17.05 | 17.28 | 17.05 | 17.28 | 9,011 | +0.19(+1.11%) |
Jul 17, 2023 | 16.79 | 17.11 | 16.79 | 17.09 | 8,445 | +0.11(+0.67%) |
Jul 14, 2023 | 17.09 | 17.17 | 16.92 | 16.98 | 16,207 | -0.37(-2.14%) |
Jul 13, 2023 | 17.36 | 17.47 | 17.33 | 17.35 | 8,869 | +0.12(+0.72%) |
Jul 12, 2023 | 17.46 | 17.52 | 17.23 | 17.23 | 7,933 | +0.12(+0.69%) |
Jul 11, 2023 | 16.76 | 17.11 | 16.57 | 17.11 | 8,742 | -0.04(-0.25%) |
Jul 10, 2023 | 17.32 | 17.34 | 17.12 | 17.15 | 16,025 | -0.20(-1.16%) |
Jul 07, 2023 | 17.00 | 17.45 | 17.00 | 17.35 | 15,269 | +0.69(+4.12%) |
Jul 06, 2023 | 17.06 | 17.06 | 16.67 | 16.67 | 13,083 | -0.58(-3.36%) |
Jul 05, 2023 | 17.08 | 17.36 | 17.01 | 17.25 | 16,695 | -0.11(-0.61%) |
Jul 03, 2023 | 17.27 | 17.45 | 17.25 | 17.35 | 32,170 | +0.17(+1.00%) |
Jun 30, 2023 | 17.10 | 17.29 | 17.10 | 17.18 | 14,198 | +0.34(+2.02%) |
Jun 29, 2023 | 16.66 | 16.89 | 16.63 | 16.84 | 5,040 | +0.31(+1.85%) |
Jun 28, 2023 | 16.61 | 16.78 | 16.51 | 16.53 | 25,016 | -0.28(-1.64%) |
Jun 27, 2023 | 17.18 | 17.18 | 16.63 | 16.81 | 11,640 | -0.37(-2.16%) |
Jun 26, 2023 | 17.34 | 17.37 | 17.08 | 17.18 | 5,502 | -0.21(-1.20%) |
Jun 23, 2023 | 17.24 | 17.42 | 17.23 | 17.39 | 5,100 | +0.06(+0.33%) |
Jun 22, 2023 | 17.51 | 17.51 | 17.12 | 17.33 | 12,815 | -0.29(-1.67%) |
Jun 21, 2023 | 17.42 | 17.67 | 17.40 | 17.63 | 20,793 | +0.21(+1.20%) |
Jun 20, 2023 | 17.27 | 17.48 | 17.21 | 17.42 | 28,218 | +0.35(+2.06%) |
Jun 16, 2023 | 17.04 | 17.10 | 16.96 | 17.07 | 14,470 | -0.09(-0.50%) |
Jun 15, 2023 | 17.01 | 17.20 | 16.96 | 17.15 | 16,664 | +0.21(+1.24%) |
Jun 14, 2023 | 16.63 | 17.00 | 16.57 | 16.94 | 23,490 | +0.59(+3.59%) |
Jun 13, 2023 | 16.70 | 16.70 | 16.32 | 16.35 | 13,755 | -0.35(-2.10%) |
Jun 12, 2023 | 16.59 | 16.70 | 16.50 | 16.70 | 10,930 | +0.09(+0.56%) |
Jun 09, 2023 | 16.52 | 16.74 | 16.50 | 16.61 | 24,420 | +0.15(+0.93%) |
Jun 08, 2023 | 16.43 | 16.46 | 16.33 | 16.46 | 30,048 | +0.09(+0.53%) |
Jun 07, 2023 | 16.59 | 16.68 | 16.27 | 16.37 | 10,496 | +0.07(+0.41%) |
Jun 06, 2023 | 15.92 | 16.36 | 15.91 | 16.31 | 10,220 | +0.41(+2.57%) |
Jun 05, 2023 | 15.80 | 15.94 | 15.68 | 15.90 | 10,772 | +0.12(+0.78%) |
Jun 02, 2023 | 16.01 | 16.01 | 15.69 | 15.77 | 23,660 | +0.22(+1.41%) |
Jun 01, 2023 | 15.13 | 15.56 | 15.11 | 15.56 | 12,095 | +0.56(+3.74%) |
May 31, 2023 | 15.01 | 15.01 | 14.79 | 14.99 | 11,342 | -0.03(-0.19%) |
May 30, 2023 | 15.16 | 15.16 | 14.84 | 15.02 | 12,171 | -0.29(-1.92%) |
May 26, 2023 | 15.24 | 15.35 | 15.12 | 15.32 | 22,474 | +0.22(+1.45%) |
May 25, 2023 | 15.24 | 15.24 | 15.00 | 15.10 | 35,228 | +0.15(+1.02%) |
May 24, 2023 | 15.11 | 15.11 | 14.87 | 14.95 | 24,776 | -0.08(-0.54%) |
May 23, 2023 | 15.17 | 15.35 | 15.03 | 15.03 | 26,212 | -0.14(-0.91%) |
May 22, 2023 | 15.15 | 15.36 | 15.15 | 15.17 | 5,225 | +0.10(+0.63%) |
May 19, 2023 | 15.00 | 15.25 | 14.96 | 15.07 | 11,015 | +0.13(+0.89%) |
May 18, 2023 | 14.68 | 14.94 | 14.68 | 14.94 | 3,282 | +0.15(+1.03%) |
May 17, 2023 | 14.47 | 14.79 | 14.32 | 14.79 | 20,204 | +0.54(+3.80%) |
May 16, 2023 | 14.64 | 14.64 | 14.23 | 14.24 | 7,018 | -0.47(-3.17%) |
May 15, 2023 | 14.44 | 14.71 | 14.44 | 14.71 | 948 | +0.18(+1.24%) |
May 12, 2023 | 14.31 | 14.53 | 14.31 | 14.53 | 9,639 | +0.10(+0.73%) |
May 11, 2023 | 14.18 | 14.46 | 14.18 | 14.42 | 3,440 | +0.16(+1.10%) |
May 10, 2023 | 14.17 | 14.27 | 14.12 | 14.27 | 3,591 | +0.28(+2.00%) |
May 09, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 637 | +0.14(+1.03%) |
May 08, 2023 | 13.94 | 14.05 | 13.81 | 13.84 | 11,815 | -0.04(-0.26%) |
May 05, 2023 | 13.53 | 13.91 | 13.53 | 13.88 | 23,708 | +0.57(+4.26%) |
May 04, 2023 | 13.24 | 13.31 | 13.14 | 13.31 | 22,516 | +0.20(+1.52%) |
May 03, 2023 | 13.01 | 13.17 | 13.01 | 13.11 | 3,453 | +0.16(+1.21%) |
May 02, 2023 | 12.99 | 13.04 | 12.91 | 12.96 | 4,130 | -0.25(-1.89%) |