Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.63 | 18.18 | 17.57 | 18.08 | 6,901,424 | +0.65(+3.73%) |
Jul 28, 2023 | 17.10 | 17.57 | 16.79 | 17.43 | 6,118,883 | +0.70(+4.18%) |
Jul 27, 2023 | 17.79 | 17.84 | 16.63 | 16.73 | 6,949,511 | -0.58(-3.35%) |
Jul 26, 2023 | 16.95 | 17.52 | 16.88 | 17.31 | 4,812,513 | +0.31(+1.82%) |
Jul 25, 2023 | 17.07 | 17.21 | 16.90 | 17.00 | 5,137,802 | +0.00(+0.00%) |
Jul 24, 2023 | 17.48 | 17.57 | 16.88 | 17.00 | 5,256,647 | -0.47(-2.69%) |
Jul 21, 2023 | 17.57 | 17.81 | 17.20 | 17.47 | 5,952,719 | +0.09(+0.52%) |
Jul 20, 2023 | 18.34 | 18.49 | 17.37 | 17.38 | 9,352,020 | -1.11(-6.00%) |
Jul 19, 2023 | 18.54 | 19.03 | 18.16 | 18.49 | 8,755,901 | +0.25(+1.37%) |
Jul 18, 2023 | 18.57 | 18.67 | 18.11 | 18.24 | 9,092,342 | -0.21(-1.14%) |
Jul 17, 2023 | 17.58 | 18.86 | 17.50 | 18.45 | 8,741,424 | +0.91(+5.19%) |
Jul 14, 2023 | 18.45 | 18.54 | 17.44 | 17.54 | 7,265,924 | -0.86(-4.67%) |
Jul 13, 2023 | 17.90 | 18.67 | 17.78 | 18.40 | 9,686,305 | +0.83(+4.72%) |
Jul 12, 2023 | 18.24 | 18.28 | 17.05 | 17.57 | 9,956,464 | -0.12(-0.68%) |
Jul 11, 2023 | 17.26 | 17.99 | 17.16 | 17.69 | 11,830,076 | +0.62(+3.63%) |
Jul 10, 2023 | 16.25 | 17.09 | 15.94 | 17.07 | 7,558,122 | +0.58(+3.52%) |
Jul 07, 2023 | 16.82 | 17.13 | 16.45 | 16.49 | 6,479,497 | +0.04(+0.24%) |
Jul 06, 2023 | 16.70 | 16.77 | 15.85 | 16.45 | 11,260,099 | -0.77(-4.47%) |
Jul 05, 2023 | 16.76 | 17.43 | 16.59 | 17.22 | 7,044,318 | +0.30(+1.77%) |
Jul 03, 2023 | 16.55 | 17.02 | 16.53 | 16.92 | 3,904,653 | +0.35(+2.11%) |
Jun 30, 2023 | 16.99 | 17.08 | 16.52 | 16.57 | 6,417,178 | -0.09(-0.54%) |
Jun 29, 2023 | 17.10 | 17.23 | 16.43 | 16.66 | 7,705,984 | -0.50(-2.91%) |
Jun 28, 2023 | 16.89 | 17.28 | 16.80 | 17.16 | 7,261,896 | +0.25(+1.48%) |
Jun 27, 2023 | 16.02 | 17.04 | 16.00 | 16.91 | 11,765,695 | +1.08(+6.82%) |
Jun 26, 2023 | 15.61 | 16.17 | 15.60 | 15.83 | 6,035,283 | +0.10(+0.64%) |
Jun 23, 2023 | 15.79 | 15.92 | 15.60 | 15.73 | 12,829,086 | -0.35(-2.18%) |
Jun 22, 2023 | 16.32 | 16.42 | 16.04 | 16.08 | 8,680,748 | -0.34(-2.07%) |
Jun 21, 2023 | 17.30 | 17.39 | 16.38 | 16.42 | 11,765,503 | -1.07(-6.12%) |
Jun 20, 2023 | 17.87 | 18.10 | 17.05 | 17.49 | 11,402,789 | -0.61(-3.37%) |
Jun 16, 2023 | 18.45 | 18.63 | 17.89 | 18.10 | 14,411,059 | -0.65(-3.47%) |
Jun 15, 2023 | 17.88 | 18.86 | 17.62 | 18.75 | 11,208,967 | +5.34(+39.82%) |
May 08, 2023 | 12.98 | 13.54 | 12.89 | 13.41 | 6,289,354 | +0.54(+4.20%) |
May 05, 2023 | 12.71 | 12.98 | 12.65 | 12.87 | 5,324,753 | +0.36(+2.88%) |
May 04, 2023 | 12.52 | 12.83 | 12.38 | 12.51 | 8,153,869 | -0.15(-1.18%) |
May 03, 2023 | 13.48 | 13.54 | 12.62 | 12.66 | 12,845,885 | -0.92(-6.77%) |
May 02, 2023 | 14.02 | 14.07 | 13.37 | 13.58 | 8,703,826 | -0.57(-4.03%) |