Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.94 | 16.95 | 16.62 | 16.67 | 6,199 | -0.29(-1.72%) |
Jul 28, 2023 | 17.05 | 17.15 | 16.76 | 16.96 | 6,597 | +0.13(+0.75%) |
Jul 27, 2023 | 17.19 | 17.33 | 16.83 | 16.83 | 5,436 | -0.43(-2.48%) |
Jul 26, 2023 | 17.69 | 17.69 | 16.91 | 17.26 | 6,700 | -0.27(-1.56%) |
Jul 25, 2023 | 18.16 | 18.25 | 17.49 | 17.54 | 3,153 | -0.64(-3.54%) |
Jul 24, 2023 | 18.37 | 18.47 | 18.09 | 18.18 | 3,984 | +0.14(+0.79%) |
Jul 21, 2023 | 18.33 | 18.35 | 18.04 | 18.04 | 963 | -0.25(-1.37%) |
Jul 20, 2023 | 18.61 | 18.72 | 18.23 | 18.29 | 5,966 | -0.19(-1.05%) |
Jul 19, 2023 | 18.38 | 18.58 | 18.35 | 18.48 | 4,530 | +0.23(+1.28%) |
Jul 18, 2023 | 18.29 | 18.57 | 18.16 | 18.25 | 6,004 | +0.49(+2.74%) |
Jul 17, 2023 | 18.03 | 18.14 | 17.76 | 17.76 | 1,838 | -0.30(-1.67%) |
Jul 14, 2023 | 17.98 | 18.18 | 17.92 | 18.06 | 7,922 | -0.07(-0.37%) |
Jul 13, 2023 | 17.69 | 18.19 | 17.69 | 18.13 | 7,615 | +0.42(+2.37%) |
Jul 12, 2023 | 17.60 | 17.90 | 17.48 | 17.71 | 3,058 | +0.24(+1.37%) |
Jul 11, 2023 | 17.43 | 17.48 | 17.09 | 17.47 | 4,985 | +0.08(+0.48%) |
Jul 10, 2023 | 17.51 | 17.51 | 17.33 | 17.39 | 2,312 | -0.08(-0.45%) |
Jul 07, 2023 | 16.95 | 17.54 | 16.95 | 17.47 | 7,166 | +0.47(+2.75%) |
Jul 06, 2023 | 16.92 | 17.07 | 16.76 | 17.00 | 6,440 | -0.11(-0.63%) |
Jul 05, 2023 | 16.99 | 17.14 | 16.75 | 17.11 | 17,167 | +0.05(+0.29%) |
Jul 03, 2023 | 16.86 | 17.12 | 16.86 | 17.06 | 5,506 | +0.26(+1.57%) |
Jun 30, 2023 | 16.91 | 17.03 | 16.79 | 16.79 | 13,169 | -0.06(-0.35%) |
Jun 29, 2023 | 16.92 | 17.08 | 16.76 | 16.85 | 7,860 | +0.00(+0.00%) |
Jun 28, 2023 | 17.12 | 17.16 | 16.73 | 16.85 | 20,368 | -0.15(-0.86%) |
Jun 27, 2023 | 17.00 | 17.37 | 16.98 | 17.00 | 16,422 | -0.04(-0.23%) |
Jun 26, 2023 | 17.15 | 17.27 | 17.04 | 17.04 | 7,111 | +0.11(+0.63%) |
Jun 23, 2023 | 17.16 | 17.18 | 16.67 | 16.93 | 25,101 | -0.47(-2.69%) |
Jun 22, 2023 | 17.80 | 18.01 | 17.29 | 17.40 | 9,282 | -0.68(-3.77%) |
Jun 21, 2023 | 18.41 | 18.41 | 17.75 | 18.08 | 23,360 | -0.17(-0.93%) |
Jun 20, 2023 | 18.16 | 18.70 | 18.16 | 18.25 | 10,373 | -1.38(-7.03%) |
Jun 16, 2023 | 19.46 | 19.64 | 19.23 | 19.63 | 13,054 | +0.17(+0.85%) |
Jun 15, 2023 | 18.95 | 19.46 | 18.95 | 19.46 | 6,184 | +0.28(+1.47%) |
Jun 14, 2023 | 19.04 | 19.37 | 18.93 | 19.18 | 14,328 | -0.03(-0.15%) |
Jun 13, 2023 | 18.89 | 19.21 | 18.88 | 19.21 | 4,353 | +0.20(+1.07%) |
Jun 12, 2023 | 18.99 | 19.10 | 18.89 | 19.01 | 3,930 | -0.15(-0.80%) |
Jun 09, 2023 | 18.98 | 19.16 | 18.98 | 19.16 | 841 | +0.12(+0.61%) |
Jun 08, 2023 | 18.85 | 19.05 | 18.75 | 19.05 | 6,987 | +0.16(+0.83%) |
Jun 07, 2023 | 18.82 | 18.96 | 18.73 | 18.89 | 3,282 | -0.12(-0.62%) |
Jun 06, 2023 | 18.95 | 19.09 | 18.70 | 19.01 | 7,900 | +0.34(+1.83%) |
Jun 05, 2023 | 18.76 | 18.90 | 18.37 | 18.67 | 5,152 | -0.20(-1.03%) |
Jun 02, 2023 | 18.47 | 18.95 | 18.38 | 18.86 | 3,614 | +0.69(+3.81%) |
Jun 01, 2023 | 17.93 | 18.47 | 17.22 | 18.17 | 27,418 | -0.04(-0.21%) |
May 31, 2023 | 17.97 | 18.59 | 17.80 | 18.21 | 8,112 | +0.02(+0.10%) |
May 30, 2023 | 18.32 | 18.32 | 17.92 | 18.19 | 3,557 | +0.12(+0.69%) |
May 26, 2023 | 18.03 | 18.22 | 17.74 | 18.06 | 15,414 | -0.00(-0.03%) |
May 25, 2023 | 18.38 | 18.38 | 17.95 | 18.07 | 9,984 | -0.41(-2.22%) |
May 24, 2023 | 18.47 | 18.48 | 18.24 | 18.48 | 3,749 | -0.16(-0.88%) |
May 23, 2023 | 18.76 | 19.79 | 18.24 | 18.64 | 31,904 | -0.59(-3.07%) |
May 22, 2023 | 19.10 | 19.24 | 18.58 | 19.23 | 11,660 | -0.11(-0.55%) |
May 19, 2023 | 19.04 | 19.49 | 18.26 | 19.34 | 3,248 | +0.48(+2.56%) |
May 18, 2023 | 19.13 | 19.34 | 18.86 | 18.86 | 11,617 | -0.38(-1.96%) |
May 17, 2023 | 17.83 | 19.24 | 17.83 | 19.23 | 6,739 | +1.62(+9.23%) |
May 16, 2023 | 17.95 | 18.06 | 17.36 | 17.61 | 25,609 | -0.26(-1.46%) |
May 15, 2023 | 17.07 | 18.05 | 17.07 | 17.87 | 12,290 | +1.02(+6.08%) |
May 12, 2023 | 16.34 | 16.92 | 16.34 | 16.85 | 19,194 | +0.61(+3.75%) |
May 11, 2023 | 16.37 | 16.46 | 15.91 | 16.24 | 7,489 | -0.11(-0.65%) |
May 10, 2023 | 16.64 | 16.68 | 16.25 | 16.34 | 7,412 | -0.21(-1.29%) |
May 09, 2023 | 16.61 | 16.94 | 16.37 | 16.56 | 6,517 | -0.11(-0.64%) |
May 08, 2023 | 16.75 | 17.03 | 16.62 | 16.66 | 10,018 | +0.10(+0.58%) |
May 05, 2023 | 16.15 | 16.64 | 16.04 | 16.56 | 16,781 | +0.81(+5.16%) |
May 04, 2023 | 16.21 | 16.26 | 15.69 | 15.75 | 18,168 | -0.40(-2.45%) |
May 03, 2023 | 16.29 | 16.53 | 16.15 | 16.15 | 11,824 | +0.03(+0.18%) |
May 02, 2023 | 16.70 | 16.70 | 16.12 | 16.12 | 6,602 | -0.71(-4.20%) |