Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.66 | 18.87 | 18.47 | 18.57 | 1,212,687 | -0.01(-0.05%) |
Jul 28, 2023 | 18.72 | 18.76 | 18.45 | 18.58 | 1,429,972 | +0.04(+0.22%) |
Jul 27, 2023 | 18.21 | 18.71 | 18.16 | 18.54 | 1,999,940 | +0.48(+2.66%) |
Jul 26, 2023 | 17.78 | 18.09 | 17.65 | 18.06 | 2,064,618 | +0.26(+1.46%) |
Jul 25, 2023 | 19.21 | 19.43 | 17.58 | 17.80 | 3,819,670 | -1.31(-6.86%) |
Jul 24, 2023 | 19.03 | 19.38 | 18.93 | 19.11 | 1,523,454 | +0.08(+0.42%) |
Jul 21, 2023 | 18.97 | 19.26 | 18.76 | 19.03 | 1,714,426 | +0.08(+0.42%) |
Jul 20, 2023 | 18.96 | 19.08 | 18.80 | 18.95 | 1,325,947 | +0.08(+0.42%) |
Jul 19, 2023 | 18.57 | 18.93 | 18.56 | 18.87 | 1,971,095 | +0.46(+2.50%) |
Jul 18, 2023 | 17.95 | 18.60 | 17.95 | 18.41 | 1,166,695 | +0.52(+2.91%) |
Jul 17, 2023 | 17.96 | 18.04 | 17.76 | 17.89 | 1,262,068 | -0.07(-0.39%) |
Jul 14, 2023 | 18.42 | 18.48 | 17.93 | 17.96 | 1,372,353 | -0.49(-2.66%) |
Jul 13, 2023 | 18.17 | 18.54 | 17.84 | 18.45 | 1,382,596 | +0.43(+2.39%) |
Jul 12, 2023 | 18.04 | 18.19 | 17.84 | 18.02 | 1,166,340 | +0.19(+1.07%) |
Jul 11, 2023 | 17.80 | 17.92 | 17.70 | 17.83 | 1,300,030 | +0.15(+0.85%) |
Jul 10, 2023 | 17.83 | 18.12 | 17.67 | 17.68 | 1,064,666 | -0.12(-0.67%) |
Jul 07, 2023 | 17.61 | 18.01 | 17.45 | 17.80 | 1,624,797 | +0.19(+1.08%) |
Jul 06, 2023 | 16.76 | 17.63 | 16.63 | 17.61 | 1,634,118 | +0.73(+4.32%) |
Jul 05, 2023 | 17.13 | 17.27 | 16.69 | 16.88 | 2,186,885 | -0.41(-2.37%) |
Jul 03, 2023 | 16.83 | 17.34 | 16.80 | 17.29 | 959,789 | +0.43(+2.55%) |
Jun 30, 2023 | 16.93 | 16.99 | 16.74 | 16.86 | 1,497,625 | +0.05(+0.30%) |
Jun 29, 2023 | 17.02 | 17.11 | 16.79 | 16.81 | 1,679,860 | -0.18(-1.06%) |
Jun 28, 2023 | 17.13 | 17.13 | 16.57 | 16.99 | 2,443,777 | -0.24(-1.39%) |
Jun 27, 2023 | 16.72 | 17.32 | 16.57 | 17.23 | 3,132,687 | +0.58(+3.48%) |
Jun 26, 2023 | 16.60 | 16.82 | 16.56 | 16.65 | 1,619,904 | +0.06(+0.36%) |
Jun 23, 2023 | 16.43 | 16.88 | 16.40 | 16.59 | 3,375,414 | +0.18(+1.10%) |
Jun 22, 2023 | 16.14 | 16.50 | 15.96 | 16.41 | 2,195,009 | +0.20(+1.23%) |
Jun 21, 2023 | 16.60 | 16.69 | 16.20 | 16.21 | 1,842,919 | -0.52(-3.11%) |
Jun 20, 2023 | 17.18 | 17.23 | 16.46 | 16.73 | 3,802,162 | -0.50(-2.90%) |
Jun 16, 2023 | 17.50 | 17.55 | 17.15 | 17.23 | 1,788,283 | -0.19(-1.09%) |
Jun 15, 2023 | 17.23 | 17.68 | 17.00 | 17.42 | 3,971,549 | +0.20(+1.16%) |
Jun 14, 2023 | 16.42 | 17.31 | 16.41 | 17.22 | 3,043,707 | +0.87(+5.32%) |
Jun 13, 2023 | 16.86 | 16.93 | 16.32 | 16.35 | 2,164,855 | -0.41(-2.45%) |
Jun 12, 2023 | 16.69 | 16.84 | 16.45 | 16.76 | 1,714,714 | +0.00(+0.00%) |
Jun 09, 2023 | 17.19 | 17.19 | 16.50 | 16.76 | 1,490,402 | -0.36(-2.10%) |
Jun 08, 2023 | 17.09 | 17.16 | 16.75 | 17.12 | 1,453,890 | -0.02(-0.12%) |
Jun 07, 2023 | 16.52 | 17.21 | 16.49 | 17.14 | 1,552,630 | +0.72(+4.38%) |
Jun 06, 2023 | 16.20 | 16.46 | 16.11 | 16.42 | 935,619 | +0.14(+0.86%) |
Jun 05, 2023 | 16.29 | 16.50 | 16.18 | 16.28 | 1,405,544 | +0.05(+0.31%) |
Jun 02, 2023 | 16.03 | 16.37 | 15.88 | 16.23 | 1,859,944 | +0.28(+1.76%) |
Jun 01, 2023 | 16.31 | 16.38 | 15.88 | 15.95 | 2,422,010 | -0.33(-2.03%) |
May 31, 2023 | 16.33 | 16.43 | 16.16 | 16.28 | 4,038,561 | -0.07(-0.43%) |
May 30, 2023 | 16.40 | 16.64 | 16.30 | 16.35 | 1,622,205 | +0.01(+0.06%) |
May 26, 2023 | 16.23 | 16.45 | 16.17 | 16.34 | 1,314,011 | +0.22(+1.36%) |
May 25, 2023 | 16.68 | 16.80 | 16.11 | 16.12 | 2,062,716 | -0.62(-3.70%) |
May 24, 2023 | 17.01 | 17.16 | 16.64 | 16.74 | 2,134,441 | -0.45(-2.62%) |
May 23, 2023 | 17.00 | 17.46 | 17.00 | 17.19 | 2,152,303 | +0.19(+1.12%) |
May 22, 2023 | 17.09 | 17.29 | 16.75 | 17.00 | 1,200,738 | +0.00(+0.00%) |
May 19, 2023 | 17.39 | 17.48 | 16.94 | 17.00 | 1,168,752 | -0.32(-1.85%) |
May 18, 2023 | 17.27 | 17.44 | 17.16 | 17.32 | 1,114,913 | -0.01(-0.06%) |
May 17, 2023 | 17.23 | 17.40 | 16.95 | 17.33 | 2,321,498 | +0.21(+1.23%) |
May 16, 2023 | 17.34 | 17.46 | 16.98 | 17.12 | 1,695,140 | -0.39(-2.23%) |
May 15, 2023 | 17.25 | 17.51 | 17.19 | 17.51 | 1,328,235 | +0.28(+1.63%) |
May 12, 2023 | 17.46 | 17.46 | 17.14 | 17.23 | 1,781,744 | -0.12(-0.69%) |
May 11, 2023 | 17.44 | 17.63 | 17.28 | 17.35 | 2,280,455 | -0.29(-1.64%) |
May 10, 2023 | 19.00 | 19.07 | 17.33 | 17.64 | 3,556,287 | -1.06(-5.67%) |
May 09, 2023 | 18.97 | 19.30 | 18.70 | 18.70 | 1,416,463 | -0.29(-1.53%) |
May 08, 2023 | 18.96 | 19.01 | 18.64 | 18.99 | 932,014 | +0.02(+0.11%) |
May 05, 2023 | 18.66 | 19.09 | 18.57 | 18.97 | 1,028,967 | +0.40(+2.15%) |
May 04, 2023 | 18.47 | 18.70 | 18.43 | 18.57 | 969,923 | -0.06(-0.32%) |
May 03, 2023 | 18.85 | 19.12 | 18.61 | 18.63 | 1,240,842 | -0.06(-0.32%) |
May 02, 2023 | 19.04 | 19.08 | 18.55 | 18.69 | 906,448 | -0.48(-2.50%) |