Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.97 | 17.11 | 16.91 | 16.92 | 55,859 | -0.03(-0.18%) |
Jul 28, 2023 | 17.11 | 17.11 | 16.91 | 16.95 | 47,256 | -0.08(-0.47%) |
Jul 27, 2023 | 17.37 | 17.37 | 17.01 | 17.03 | 72,532 | -0.42(-2.38%) |
Jul 26, 2023 | 17.29 | 17.48 | 17.29 | 17.45 | 23,477 | +0.10(+0.57%) |
Jul 25, 2023 | 17.26 | 17.35 | 17.26 | 17.35 | 46,922 | +0.03(+0.20%) |
Jul 24, 2023 | 17.30 | 17.37 | 17.29 | 17.31 | 12,320 | +0.00(+0.03%) |
Jul 21, 2023 | 17.30 | 17.34 | 17.26 | 17.31 | 21,741 | -0.03(-0.17%) |
Jul 20, 2023 | 17.37 | 17.42 | 17.31 | 17.34 | 40,718 | -0.09(-0.53%) |
Jul 19, 2023 | 17.44 | 17.53 | 17.41 | 17.43 | 21,690 | +0.01(+0.05%) |
Jul 18, 2023 | 17.47 | 17.47 | 17.35 | 17.42 | 49,505 | -0.02(-0.09%) |
Jul 17, 2023 | 17.34 | 17.52 | 17.33 | 17.44 | 51,799 | +0.09(+0.51%) |
Jul 14, 2023 | 17.49 | 17.49 | 17.35 | 17.35 | 60,259 | -0.23(-1.30%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.45 | 17.58 | 23,214 | +0.29(+1.66%) |
Jul 12, 2023 | 17.27 | 17.33 | 17.19 | 17.29 | 26,721 | +0.24(+1.43%) |
Jul 11, 2023 | 16.93 | 17.05 | 16.93 | 17.04 | 18,082 | +0.19(+1.14%) |
Jul 10, 2023 | 16.84 | 16.90 | 16.81 | 16.85 | 56,204 | +0.07(+0.41%) |
Jul 07, 2023 | 16.78 | 16.93 | 16.78 | 16.78 | 31,695 | -0.01(-0.06%) |
Jul 06, 2023 | 16.88 | 16.88 | 16.72 | 16.79 | 21,203 | -0.21(-1.22%) |
Jul 05, 2023 | 17.12 | 17.12 | 17.00 | 17.00 | 54,264 | -0.31(-1.80%) |
Jul 03, 2023 | 17.23 | 17.33 | 17.23 | 17.31 | 30,766 | +0.00(+0.03%) |
Jun 30, 2023 | 17.33 | 17.33 | 17.21 | 17.31 | 26,379 | +0.25(+1.45%) |
Jun 29, 2023 | 17.09 | 17.09 | 16.99 | 17.06 | 35,164 | -0.06(-0.35%) |
Jun 28, 2023 | 17.06 | 17.13 | 17.06 | 17.12 | 23,350 | +0.14(+0.82%) |
Jun 27, 2023 | 16.99 | 17.07 | 16.94 | 16.98 | 95,549 | +0.11(+0.67%) |
Jun 26, 2023 | 16.88 | 16.97 | 16.83 | 16.87 | 30,825 | +0.07(+0.41%) |
Jun 23, 2023 | 16.99 | 16.99 | 16.77 | 16.80 | 162,914 | -0.52(-3.01%) |
Jun 22, 2023 | 17.47 | 17.55 | 17.32 | 17.32 | 198,048 | -0.18(-1.01%) |
Jun 21, 2023 | 17.50 | 17.52 | 17.39 | 17.50 | 32,686 | -0.00(-0.03%) |
Jun 20, 2023 | 17.65 | 17.67 | 17.49 | 17.50 | 513,436 | -0.15(-0.86%) |
Jun 16, 2023 | 17.73 | 17.81 | 17.66 | 17.66 | 69,512 | -0.04(-0.22%) |
Jun 15, 2023 | 17.52 | 17.70 | 17.50 | 17.69 | 44,963 | +0.21(+1.18%) |
Jun 14, 2023 | 17.56 | 17.59 | 17.40 | 17.49 | 31,921 | +0.09(+0.51%) |
Jun 13, 2023 | 17.54 | 17.54 | 17.39 | 17.40 | 73,427 | -0.05(-0.28%) |
Jun 12, 2023 | 17.46 | 17.51 | 17.41 | 17.45 | 78,704 | +0.01(+0.06%) |
Jun 09, 2023 | 17.51 | 17.56 | 17.44 | 17.44 | 69,229 | -0.04(-0.22%) |
Jun 08, 2023 | 17.36 | 17.48 | 17.33 | 17.48 | 17,116 | +0.17(+0.97%) |
Jun 07, 2023 | 17.37 | 17.41 | 17.31 | 17.31 | 32,209 | -0.15(-0.84%) |
Jun 06, 2023 | 17.28 | 17.46 | 17.23 | 17.46 | 27,052 | +0.11(+0.62%) |
Jun 05, 2023 | 17.35 | 17.40 | 17.30 | 17.35 | 42,916 | -0.01(-0.06%) |
Jun 02, 2023 | 17.28 | 17.40 | 17.23 | 17.36 | 138,578 | +0.18(+1.03%) |
Jun 01, 2023 | 16.94 | 17.21 | 16.94 | 17.18 | 68,407 | +0.27(+1.60%) |
May 31, 2023 | 16.91 | 16.93 | 16.75 | 16.91 | 65,306 | -0.21(-1.24%) |
May 30, 2023 | 17.22 | 17.24 | 17.02 | 17.12 | 37,759 | +0.08(+0.46%) |
May 26, 2023 | 17.03 | 17.09 | 16.98 | 17.05 | 37,177 | -0.01(-0.07%) |
May 25, 2023 | 17.13 | 17.13 | 16.97 | 17.06 | 92,322 | -0.10(-0.59%) |
May 24, 2023 | 17.26 | 17.27 | 17.15 | 17.16 | 96,355 | -0.17(-0.99%) |
May 23, 2023 | 17.44 | 17.51 | 17.33 | 17.33 | 57,466 | -0.29(-1.62%) |
May 22, 2023 | 17.59 | 17.66 | 17.57 | 17.62 | 29,129 | +0.14(+0.79%) |
May 19, 2023 | 17.51 | 17.56 | 17.46 | 17.48 | 35,212 | -0.03(-0.16%) |
May 18, 2023 | 17.55 | 17.55 | 17.42 | 17.51 | 14,924 | -0.15(-0.84%) |
May 17, 2023 | 17.64 | 17.71 | 17.55 | 17.66 | 36,731 | -0.06(-0.33%) |
May 16, 2023 | 17.77 | 17.82 | 17.68 | 17.71 | 34,126 | -0.08(-0.44%) |
May 15, 2023 | 17.62 | 17.79 | 17.62 | 17.79 | 38,641 | +0.30(+1.71%) |
May 12, 2023 | 17.40 | 17.60 | 17.40 | 17.49 | 54,839 | +0.15(+0.88%) |
May 11, 2023 | 17.41 | 17.41 | 17.21 | 17.34 | 56,430 | -0.19(-1.07%) |
May 10, 2023 | 17.67 | 17.67 | 17.37 | 17.53 | 24,449 | +0.03(+0.17%) |
May 09, 2023 | 17.54 | 17.55 | 17.15 | 17.50 | 360,503 | -0.13(-0.77%) |
May 08, 2023 | 17.67 | 17.75 | 17.63 | 17.63 | 56,783 | -0.11(-0.63%) |
May 05, 2023 | 17.61 | 17.78 | 17.61 | 17.74 | 46,887 | +0.26(+1.48%) |
May 04, 2023 | 17.43 | 17.54 | 17.38 | 17.48 | 32,238 | +0.16(+0.95%) |
May 03, 2023 | 17.42 | 17.48 | 17.32 | 17.32 | 54,828 | -0.15(-0.84%) |
May 02, 2023 | 17.48 | 17.50 | 17.38 | 17.47 | 21,299 | -0.17(-0.98%) |