Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.10 | 18.19 | 17.70 | 17.83 | 1,140,962 | -0.33(-1.80%) |
Jul 28, 2023 | 18.05 | 18.35 | 18.04 | 18.16 | 1,180,826 | +0.26(+1.45%) |
Jul 27, 2023 | 17.64 | 18.14 | 17.55 | 17.90 | 1,364,850 | -0.06(-0.32%) |
Jul 26, 2023 | 17.49 | 18.41 | 17.38 | 17.96 | 1,738,572 | +0.17(+0.97%) |
Jul 25, 2023 | 17.96 | 18.00 | 17.73 | 17.79 | 1,154,786 | -0.23(-1.28%) |
Jul 24, 2023 | 17.79 | 18.23 | 17.76 | 18.02 | 1,451,994 | +0.22(+1.24%) |
Jul 21, 2023 | 17.79 | 17.92 | 17.66 | 17.79 | 737,792 | +0.09(+0.49%) |
Jul 20, 2023 | 17.75 | 17.84 | 17.61 | 17.71 | 626,773 | -0.12(-0.65%) |
Jul 19, 2023 | 17.51 | 17.96 | 17.47 | 17.82 | 804,269 | +0.39(+2.26%) |
Jul 18, 2023 | 17.15 | 17.47 | 17.15 | 17.43 | 482,090 | +0.38(+2.26%) |
Jul 17, 2023 | 17.05 | 17.19 | 16.95 | 17.05 | 714,667 | -0.02(-0.11%) |
Jul 14, 2023 | 17.50 | 17.50 | 17.06 | 17.06 | 690,529 | -0.34(-1.93%) |
Jul 13, 2023 | 16.87 | 17.42 | 16.83 | 17.40 | 909,844 | +0.60(+3.54%) |
Jul 12, 2023 | 16.57 | 16.83 | 16.52 | 16.81 | 869,259 | +0.22(+1.33%) |
Jul 11, 2023 | 16.36 | 16.60 | 16.29 | 16.58 | 845,268 | +0.24(+1.47%) |
Jul 10, 2023 | 16.28 | 16.44 | 16.17 | 16.34 | 870,214 | +0.05(+0.29%) |
Jul 07, 2023 | 16.07 | 16.47 | 15.93 | 16.30 | 1,473,261 | +0.14(+0.89%) |
Jul 06, 2023 | 16.05 | 16.16 | 15.90 | 16.15 | 2,462,262 | +0.05(+0.30%) |
Jul 05, 2023 | 16.29 | 16.29 | 16.01 | 16.10 | 1,059,782 | -0.23(-1.41%) |
Jul 03, 2023 | 16.41 | 16.50 | 16.33 | 16.33 | 438,510 | -0.09(-0.53%) |
Jun 30, 2023 | 16.59 | 16.65 | 16.32 | 16.42 | 895,871 | -0.08(-0.47%) |
Jun 29, 2023 | 16.41 | 16.60 | 16.33 | 16.50 | 1,348,916 | +0.15(+0.94%) |
Jun 28, 2023 | 16.87 | 16.88 | 16.24 | 16.34 | 2,175,305 | -0.61(-3.63%) |
Jun 27, 2023 | 16.99 | 17.13 | 16.94 | 16.96 | 938,039 | -0.04(-0.23%) |
Jun 26, 2023 | 17.03 | 17.22 | 16.98 | 17.00 | 1,038,071 | -0.05(-0.28%) |
Jun 23, 2023 | 17.28 | 17.28 | 16.99 | 17.05 | 1,076,392 | -0.28(-1.61%) |
Jun 22, 2023 | 17.65 | 17.65 | 17.13 | 17.32 | 807,149 | -0.39(-2.22%) |
Jun 21, 2023 | 17.88 | 17.88 | 17.53 | 17.72 | 743,867 | -0.20(-1.13%) |
Jun 20, 2023 | 17.85 | 17.95 | 17.75 | 17.92 | 860,045 | +0.09(+0.49%) |
Jun 16, 2023 | 17.81 | 17.97 | 17.75 | 17.83 | 1,095,406 | -0.03(-0.16%) |
Jun 15, 2023 | 17.65 | 17.88 | 17.64 | 17.86 | 621,036 | +0.21(+1.20%) |
Jun 14, 2023 | 17.78 | 17.85 | 17.50 | 17.65 | 798,584 | -0.09(-0.49%) |
Jun 13, 2023 | 17.48 | 17.81 | 17.38 | 17.74 | 1,766,217 | +0.37(+2.10%) |
Jun 12, 2023 | 17.59 | 17.59 | 17.18 | 17.37 | 894,416 | -0.29(-1.63%) |
Jun 09, 2023 | 17.68 | 17.77 | 17.47 | 17.66 | 830,946 | -0.10(-0.54%) |
Jun 08, 2023 | 17.50 | 17.80 | 17.20 | 17.76 | 1,298,022 | +0.20(+1.15%) |
Jun 07, 2023 | 17.53 | 17.77 | 17.41 | 17.55 | 1,248,277 | +0.12(+0.72%) |
Jun 06, 2023 | 17.24 | 17.50 | 17.23 | 17.43 | 569,226 | +0.18(+1.06%) |
Jun 05, 2023 | 17.33 | 17.40 | 17.12 | 17.25 | 773,844 | -0.10(-0.55%) |
Jun 02, 2023 | 17.01 | 17.51 | 17.01 | 17.34 | 938,385 | +0.37(+2.21%) |
Jun 01, 2023 | 16.89 | 17.14 | 16.81 | 16.97 | 737,064 | +0.07(+0.40%) |
May 31, 2023 | 16.81 | 17.01 | 16.77 | 16.90 | 1,145,071 | +0.03(+0.17%) |
May 30, 2023 | 16.90 | 17.05 | 16.70 | 16.87 | 635,463 | +0.02(+0.11%) |
May 26, 2023 | 16.68 | 16.95 | 16.64 | 16.85 | 640,173 | +0.13(+0.79%) |
May 25, 2023 | 16.92 | 17.06 | 16.69 | 16.72 | 532,728 | -0.21(-1.23%) |
May 24, 2023 | 17.01 | 17.06 | 16.78 | 16.93 | 598,733 | -0.09(-0.50%) |
May 23, 2023 | 17.16 | 17.20 | 17.00 | 17.01 | 748,612 | -0.11(-0.66%) |
May 22, 2023 | 17.27 | 17.27 | 16.99 | 17.13 | 922,407 | -0.03(-0.17%) |
May 19, 2023 | 17.25 | 17.44 | 17.07 | 17.16 | 868,202 | -0.07(-0.39%) |
May 18, 2023 | 17.16 | 17.25 | 17.03 | 17.22 | 644,958 | +0.09(+0.50%) |
May 17, 2023 | 17.02 | 17.23 | 16.64 | 17.14 | 751,045 | +0.20(+1.18%) |
May 16, 2023 | 17.00 | 17.06 | 16.87 | 16.94 | 768,479 | -0.07(-0.39%) |
May 15, 2023 | 16.69 | 17.17 | 16.65 | 17.01 | 1,086,749 | +0.39(+2.34%) |
May 12, 2023 | 16.59 | 16.69 | 16.55 | 16.62 | 789,870 | +0.16(+0.98%) |
May 11, 2023 | 16.65 | 16.68 | 16.35 | 16.46 | 880,547 | -0.14(-0.86%) |
May 10, 2023 | 16.87 | 16.87 | 16.58 | 16.60 | 911,772 | -0.06(-0.34%) |
May 09, 2023 | 16.62 | 16.76 | 16.39 | 16.65 | 1,195,393 | +0.01(+0.06%) |
May 08, 2023 | 16.75 | 16.78 | 16.45 | 16.64 | 1,378,845 | -0.06(-0.34%) |
May 05, 2023 | 16.32 | 16.88 | 16.28 | 16.70 | 2,235,738 | +0.72(+4.51%) |
May 04, 2023 | 16.11 | 16.17 | 15.56 | 15.98 | 2,986,133 | -0.27(-1.63%) |
May 03, 2023 | 17.79 | 17.83 | 16.15 | 16.25 | 3,357,319 | -1.76(-9.79%) |
May 02, 2023 | 18.22 | 18.28 | 17.82 | 18.01 | 1,181,113 | -0.28(-1.55%) |