Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.78 | 16.90 | 16.76 | 16.86 | 11,862,945 | +0.13(+0.80%) |
Jul 28, 2023 | 16.69 | 16.80 | 16.58 | 16.72 | 9,609,729 | +0.05(+0.30%) |
Jul 27, 2023 | 16.90 | 16.92 | 16.64 | 16.67 | 13,126,842 | -0.14(-0.84%) |
Jul 26, 2023 | 16.86 | 16.96 | 16.76 | 16.82 | 13,086,342 | -0.10(-0.61%) |
Jul 25, 2023 | 16.93 | 17.04 | 16.86 | 16.92 | 15,049,603 | -0.05(-0.28%) |
Jul 24, 2023 | 16.73 | 17.14 | 16.71 | 16.96 | 25,250,600 | +0.29(+1.74%) |
Jul 21, 2023 | 16.61 | 16.77 | 16.49 | 16.67 | 17,996,790 | +0.15(+0.91%) |
Jul 20, 2023 | 16.43 | 16.55 | 16.27 | 16.52 | 17,399,604 | +0.33(+2.02%) |
Jul 19, 2023 | 16.19 | 16.31 | 16.15 | 16.20 | 13,105,954 | +0.01(+0.06%) |
Jul 18, 2023 | 16.00 | 16.30 | 15.99 | 16.19 | 10,731,347 | +0.14(+0.88%) |
Jul 17, 2023 | 16.16 | 16.16 | 16.03 | 16.05 | 12,689,928 | -0.07(-0.47%) |
Jul 14, 2023 | 16.37 | 16.41 | 16.08 | 16.12 | 12,016,678 | -0.37(-2.22%) |
Jul 13, 2023 | 16.45 | 16.54 | 16.42 | 16.49 | 9,310,211 | +0.06(+0.34%) |
Jul 12, 2023 | 16.31 | 16.48 | 16.29 | 16.43 | 16,143,516 | +0.27(+1.68%) |
Jul 11, 2023 | 15.90 | 16.21 | 15.90 | 16.16 | 15,456,872 | +0.28(+1.77%) |
Jul 10, 2023 | 15.73 | 15.97 | 15.73 | 15.88 | 11,311,618 | +0.03(+0.18%) |
Jul 07, 2023 | 15.70 | 15.98 | 15.70 | 15.85 | 26,001,420 | +0.06(+0.36%) |
Jul 06, 2023 | 15.92 | 15.93 | 15.73 | 15.79 | 10,548,677 | -0.21(-1.29%) |
Jul 05, 2023 | 16.22 | 16.22 | 15.93 | 16.00 | 13,855,573 | -0.16(-0.99%) |
Jul 03, 2023 | 16.13 | 16.29 | 16.10 | 16.16 | 9,135,158 | +0.03(+0.17%) |
Jun 30, 2023 | 16.21 | 16.24 | 16.05 | 16.13 | 12,105,679 | +0.02(+0.12%) |
Jun 29, 2023 | 16.01 | 16.17 | 15.98 | 16.11 | 14,401,841 | +0.18(+1.12%) |
Jun 28, 2023 | 15.81 | 15.95 | 15.64 | 15.93 | 17,934,470 | +0.20(+1.25%) |
Jun 27, 2023 | 15.49 | 15.76 | 15.47 | 15.74 | 17,354,940 | +0.24(+1.57%) |
Jun 26, 2023 | 15.31 | 15.60 | 15.30 | 15.49 | 19,447,020 | +0.21(+1.35%) |
Jun 23, 2023 | 15.34 | 15.49 | 15.27 | 15.29 | 15,600,184 | -0.16(-1.03%) |
Jun 22, 2023 | 15.56 | 15.57 | 15.43 | 15.45 | 11,619,258 | -0.14(-0.90%) |
Jun 21, 2023 | 15.56 | 15.74 | 15.51 | 15.59 | 13,268,252 | -0.02(-0.12%) |
Jun 20, 2023 | 15.93 | 15.94 | 15.59 | 15.61 | 14,985,877 | -0.36(-2.23%) |
Jun 16, 2023 | 15.93 | 16.00 | 15.87 | 15.96 | 25,649,946 | +0.03(+0.18%) |
Jun 15, 2023 | 15.85 | 16.03 | 15.82 | 15.93 | 12,237,956 | +0.10(+0.65%) |
Jun 14, 2023 | 16.07 | 16.11 | 15.82 | 15.83 | 15,380,966 | -0.12(-0.76%) |
Jun 13, 2023 | 15.88 | 16.17 | 15.85 | 15.95 | 13,341,312 | +0.13(+0.83%) |
Jun 12, 2023 | 15.79 | 15.91 | 15.75 | 15.82 | 15,231,331 | -0.13(-0.82%) |
Jun 09, 2023 | 16.25 | 16.27 | 15.91 | 15.95 | 10,525,580 | -0.27(-1.67%) |
Jun 08, 2023 | 16.18 | 16.23 | 15.94 | 16.22 | 9,691,437 | +0.08(+0.52%) |
Jun 07, 2023 | 15.88 | 16.17 | 15.82 | 16.14 | 13,204,558 | +0.36(+2.26%) |
Jun 06, 2023 | 15.61 | 15.84 | 15.59 | 15.78 | 11,516,693 | +0.08(+0.54%) |
Jun 05, 2023 | 15.81 | 15.85 | 15.64 | 15.70 | 13,307,115 | +0.01(+0.06%) |
Jun 02, 2023 | 15.37 | 15.76 | 15.32 | 15.69 | 19,874,252 | +0.46(+3.01%) |
Jun 01, 2023 | 15.12 | 15.32 | 15.06 | 15.23 | 14,402,249 | +0.14(+0.93%) |
May 31, 2023 | 15.08 | 15.13 | 14.99 | 15.09 | 22,524,608 | -0.04(-0.25%) |
May 30, 2023 | 15.08 | 15.19 | 15.02 | 15.13 | 14,918,954 | -0.06(-0.37%) |
May 26, 2023 | 15.21 | 15.29 | 15.13 | 15.19 | 13,680,140 | -0.01(-0.06%) |
May 25, 2023 | 15.33 | 15.35 | 15.09 | 15.19 | 16,904,508 | -0.26(-1.70%) |
May 24, 2023 | 15.53 | 15.55 | 15.35 | 15.46 | 11,423,224 | -0.04(-0.24%) |
May 23, 2023 | 15.50 | 15.63 | 15.45 | 15.49 | 13,429,856 | +0.01(+0.06%) |
May 22, 2023 | 15.44 | 15.61 | 15.38 | 15.48 | 12,058,827 | +0.01(+0.06%) |
May 19, 2023 | 15.58 | 15.62 | 15.41 | 15.48 | 10,497,804 | +0.00(+0.00%) |
May 18, 2023 | 15.34 | 15.49 | 15.23 | 15.48 | 12,877,788 | +0.07(+0.43%) |
May 17, 2023 | 15.36 | 15.50 | 15.21 | 15.41 | 14,720,865 | +0.14(+0.92%) |
May 16, 2023 | 15.56 | 15.61 | 15.22 | 15.27 | 16,979,460 | -0.37(-2.40%) |
May 15, 2023 | 15.80 | 15.83 | 15.48 | 15.64 | 24,655,504 | -0.09(-0.60%) |
May 12, 2023 | 15.74 | 15.78 | 15.62 | 15.74 | 9,731,542 | +0.09(+0.60%) |
May 11, 2023 | 15.61 | 15.73 | 15.55 | 15.64 | 12,251,716 | -0.08(-0.54%) |
May 10, 2023 | 15.91 | 15.92 | 15.63 | 15.73 | 10,972,010 | -0.06(-0.36%) |
May 09, 2023 | 15.72 | 15.89 | 15.68 | 15.78 | 8,138,440 | -0.05(-0.30%) |
May 08, 2023 | 16.03 | 16.09 | 15.77 | 15.83 | 10,429,591 | -0.13(-0.82%) |
May 05, 2023 | 15.88 | 16.05 | 15.82 | 15.96 | 13,705,214 | +0.37(+2.40%) |
May 04, 2023 | 15.48 | 15.68 | 15.35 | 15.59 | 17,309,338 | +0.07(+0.48%) |
May 03, 2023 | 15.48 | 15.76 | 15.47 | 15.51 | 12,650,979 | -0.11(-0.72%) |
May 02, 2023 | 15.89 | 15.93 | 15.40 | 15.63 | 16,681,845 | -0.39(-2.46%) |