Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.39 | 18.58 | 18.31 | 18.56 | 540,020 | +0.22(+1.21%) |
Jul 28, 2023 | 18.23 | 18.46 | 18.10 | 18.34 | 480,078 | +0.24(+1.32%) |
Jul 27, 2023 | 18.43 | 18.62 | 18.09 | 18.10 | 554,720 | -0.17(-0.92%) |
Jul 26, 2023 | 17.60 | 18.27 | 17.60 | 18.27 | 689,705 | +0.61(+3.46%) |
Jul 25, 2023 | 17.63 | 17.70 | 17.50 | 17.66 | 536,596 | -0.03(-0.15%) |
Jul 24, 2023 | 17.42 | 17.77 | 17.38 | 17.69 | 564,939 | +0.32(+1.83%) |
Jul 21, 2023 | 17.74 | 17.74 | 17.31 | 17.37 | 979,314 | -0.24(-1.36%) |
Jul 20, 2023 | 17.77 | 17.85 | 17.52 | 17.61 | 735,014 | -0.12(-0.65%) |
Jul 19, 2023 | 17.64 | 17.74 | 17.43 | 17.72 | 809,871 | +0.05(+0.30%) |
Jul 18, 2023 | 17.49 | 17.79 | 17.35 | 17.67 | 677,152 | +0.22(+1.27%) |
Jul 17, 2023 | 17.36 | 17.49 | 17.16 | 17.45 | 700,912 | +0.00(+0.00%) |
Jul 14, 2023 | 17.63 | 17.63 | 17.18 | 17.45 | 729,185 | -0.19(-1.10%) |
Jul 13, 2023 | 17.67 | 17.76 | 17.47 | 17.64 | 564,743 | +0.05(+0.30%) |
Jul 12, 2023 | 17.79 | 17.89 | 17.54 | 17.59 | 791,259 | +0.09(+0.51%) |
Jul 11, 2023 | 17.19 | 17.60 | 17.12 | 17.50 | 832,297 | +0.38(+2.22%) |
Jul 10, 2023 | 16.74 | 17.14 | 16.74 | 17.12 | 1,071,620 | +0.34(+2.06%) |
Jul 07, 2023 | 16.95 | 17.13 | 16.77 | 16.78 | 911,515 | -0.31(-1.81%) |
Jul 06, 2023 | 17.15 | 17.26 | 16.96 | 17.09 | 1,161,982 | -0.23(-1.33%) |
Jul 05, 2023 | 17.38 | 17.51 | 17.10 | 17.32 | 1,429,403 | -0.22(-1.26%) |
Jul 03, 2023 | 17.23 | 17.58 | 17.23 | 17.54 | 424,327 | +0.34(+1.95%) |
Jun 30, 2023 | 17.40 | 17.40 | 16.97 | 17.20 | 923,877 | -0.06(-0.36%) |
Jun 29, 2023 | 17.27 | 17.57 | 17.20 | 17.26 | 1,583,570 | +0.09(+0.52%) |
Jun 28, 2023 | 17.35 | 17.55 | 17.08 | 17.17 | 1,034,998 | -0.33(-1.87%) |
Jun 27, 2023 | 17.50 | 17.75 | 17.42 | 17.50 | 932,172 | -0.05(-0.30%) |
Jun 26, 2023 | 17.39 | 17.72 | 17.39 | 17.55 | 818,189 | +0.13(+0.76%) |
Jun 23, 2023 | 17.72 | 17.83 | 17.40 | 17.42 | 2,366,429 | -0.50(-2.76%) |
Jun 22, 2023 | 18.11 | 18.11 | 17.74 | 17.92 | 811,237 | -0.21(-1.17%) |
Jun 21, 2023 | 17.95 | 18.16 | 17.74 | 18.13 | 1,104,683 | +0.19(+1.09%) |
Jun 20, 2023 | 18.18 | 18.29 | 17.88 | 17.93 | 1,420,136 | -0.26(-1.41%) |
Jun 16, 2023 | 18.41 | 18.51 | 18.09 | 18.19 | 1,544,762 | -0.25(-1.34%) |
Jun 15, 2023 | 18.28 | 18.46 | 18.15 | 18.44 | 1,120,750 | +0.08(+0.43%) |
Jun 14, 2023 | 18.55 | 18.73 | 18.21 | 18.36 | 1,030,395 | -0.16(-0.86%) |
Jun 13, 2023 | 18.48 | 18.66 | 18.31 | 18.52 | 996,544 | +0.07(+0.38%) |
Jun 12, 2023 | 18.31 | 18.47 | 18.02 | 18.45 | 910,759 | +0.08(+0.43%) |
Jun 09, 2023 | 18.57 | 18.72 | 18.20 | 18.37 | 1,411,159 | -0.09(-0.48%) |
Jun 08, 2023 | 18.51 | 18.71 | 18.16 | 18.46 | 1,473,569 | -0.05(-0.29%) |
Jun 07, 2023 | 17.93 | 18.53 | 17.92 | 18.51 | 1,835,884 | +0.81(+4.60%) |
Jun 06, 2023 | 16.93 | 17.84 | 16.93 | 17.70 | 1,395,476 | +0.65(+3.84%) |
Jun 05, 2023 | 17.26 | 17.42 | 16.83 | 17.04 | 1,238,743 | -0.37(-2.15%) |
Jun 02, 2023 | 16.79 | 17.60 | 16.73 | 17.42 | 1,525,242 | +0.98(+5.93%) |
Jun 01, 2023 | 16.64 | 16.71 | 16.36 | 16.44 | 913,826 | -0.29(-1.72%) |
May 31, 2023 | 16.88 | 17.05 | 16.41 | 16.73 | 1,506,548 | -0.33(-1.94%) |
May 30, 2023 | 17.20 | 17.32 | 16.68 | 17.06 | 1,220,444 | -0.03(-0.20%) |
May 26, 2023 | 16.50 | 17.25 | 16.41 | 17.09 | 1,890,065 | +0.72(+4.41%) |
May 25, 2023 | 15.94 | 17.11 | 15.69 | 16.37 | 3,208,404 | +1.25(+8.23%) |
May 24, 2023 | 15.87 | 15.87 | 14.99 | 15.13 | 2,259,074 | -0.12(-0.80%) |
May 23, 2023 | 15.40 | 15.56 | 15.21 | 15.25 | 1,326,323 | -0.06(-0.40%) |
May 22, 2023 | 15.74 | 15.74 | 15.23 | 15.31 | 1,016,301 | -0.40(-2.55%) |
May 19, 2023 | 16.08 | 16.10 | 15.50 | 15.71 | 1,603,190 | -0.49(-3.01%) |
May 18, 2023 | 16.09 | 16.24 | 15.92 | 16.20 | 747,467 | +0.13(+0.81%) |
May 17, 2023 | 15.69 | 16.13 | 15.65 | 16.07 | 821,817 | +0.50(+3.25%) |
May 16, 2023 | 15.72 | 15.79 | 15.52 | 15.56 | 889,412 | -0.30(-1.87%) |
May 15, 2023 | 15.85 | 15.98 | 15.61 | 15.86 | 545,585 | +0.07(+0.44%) |
May 12, 2023 | 15.73 | 15.82 | 15.55 | 15.79 | 949,250 | +0.07(+0.44%) |
May 11, 2023 | 15.50 | 15.85 | 15.43 | 15.72 | 628,001 | +0.18(+1.18%) |
May 10, 2023 | 16.06 | 16.11 | 15.51 | 15.53 | 776,907 | -0.26(-1.65%) |
May 09, 2023 | 15.72 | 15.93 | 15.48 | 15.80 | 595,740 | -0.04(-0.27%) |
May 08, 2023 | 16.03 | 16.13 | 15.73 | 15.84 | 469,243 | -0.03(-0.22%) |
May 05, 2023 | 15.73 | 15.97 | 15.71 | 15.87 | 614,902 | +0.44(+2.88%) |
May 04, 2023 | 15.74 | 15.85 | 15.33 | 15.43 | 735,436 | -0.38(-2.42%) |
May 03, 2023 | 16.13 | 16.30 | 15.77 | 15.81 | 781,217 | -0.28(-1.73%) |
May 02, 2023 | 15.97 | 16.14 | 15.67 | 16.09 | 812,077 | -0.01(-0.05%) |