Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.47 | 18.62 | 18.41 | 18.58 | 114,488 | +0.05(+0.27%) |
Jul 28, 2023 | 18.55 | 18.59 | 18.38 | 18.53 | 848,204 | +0.22(+1.18%) |
Jul 27, 2023 | 18.62 | 18.62 | 18.31 | 18.31 | 46,359 | -0.24(-1.27%) |
Jul 26, 2023 | 18.33 | 18.55 | 18.27 | 18.55 | 51,371 | +0.10(+0.53%) |
Jul 25, 2023 | 18.36 | 18.47 | 18.24 | 18.45 | 73,670 | +0.15(+0.81%) |
Jul 24, 2023 | 18.22 | 18.34 | 18.16 | 18.30 | 49,251 | +0.02(+0.11%) |
Jul 21, 2023 | 18.26 | 18.35 | 18.12 | 18.28 | 12,443 | -0.03(-0.16%) |
Jul 20, 2023 | 18.28 | 18.31 | 18.16 | 18.31 | 26,635 | -0.07(-0.37%) |
Jul 19, 2023 | 18.38 | 18.47 | 18.21 | 18.38 | 27,657 | +0.00(+0.00%) |
Jul 18, 2023 | 18.20 | 18.38 | 18.13 | 18.38 | 212,809 | +0.12(+0.65%) |
Jul 17, 2023 | 18.03 | 18.28 | 18.03 | 18.26 | 27,280 | +0.08(+0.43%) |
Jul 14, 2023 | 18.40 | 18.40 | 18.08 | 18.18 | 18,201 | -0.08(-0.43%) |
Jul 13, 2023 | 18.11 | 18.28 | 18.07 | 18.26 | 27,241 | +0.23(+1.26%) |
Jul 12, 2023 | 18.04 | 18.18 | 17.98 | 18.04 | 33,029 | +0.26(+1.44%) |
Jul 11, 2023 | 17.77 | 17.88 | 17.61 | 17.78 | 178,254 | +0.03(+0.17%) |
Jul 10, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 17,913 | -0.02(-0.11%) |
Jul 07, 2023 | 17.46 | 17.77 | 17.44 | 17.77 | 17,517 | +0.34(+1.98%) |
Jul 06, 2023 | 17.66 | 17.68 | 17.38 | 17.43 | 133,253 | -0.40(-2.26%) |
Jul 05, 2023 | 17.80 | 17.85 | 17.65 | 17.83 | 27,931 | +0.10(+0.56%) |
Jul 03, 2023 | 17.71 | 17.90 | 17.71 | 17.73 | 5,629 | -0.07(-0.39%) |
Jun 30, 2023 | 17.77 | 17.83 | 17.61 | 17.80 | 18,672 | +0.18(+1.01%) |
Jun 29, 2023 | 17.52 | 17.65 | 17.43 | 17.62 | 40,096 | +0.12(+0.67%) |
Jun 28, 2023 | 17.42 | 17.68 | 17.42 | 17.51 | 29,881 | -0.15(-0.84%) |
Jun 27, 2023 | 17.62 | 17.65 | 17.45 | 17.65 | 221,210 | +0.23(+1.35%) |
Jun 26, 2023 | 17.42 | 17.55 | 17.30 | 17.42 | 48,058 | +0.05(+0.31%) |
Jun 23, 2023 | 17.43 | 17.51 | 17.25 | 17.37 | 48,110 | -0.16(-0.91%) |
Jun 22, 2023 | 17.60 | 17.78 | 17.51 | 17.52 | 269,476 | -0.27(-1.52%) |
Jun 21, 2023 | 17.64 | 17.80 | 17.58 | 17.80 | 18,989 | +0.10(+0.55%) |
Jun 20, 2023 | 17.73 | 17.73 | 17.46 | 17.70 | 52,391 | -0.20(-1.14%) |
Jun 16, 2023 | 17.97 | 17.99 | 17.72 | 17.90 | 38,926 | +0.12(+0.65%) |
Jun 15, 2023 | 17.71 | 17.92 | 17.62 | 17.79 | 20,655 | -0.02(-0.11%) |
Jun 14, 2023 | 17.75 | 17.88 | 17.60 | 17.81 | 32,633 | +0.11(+0.60%) |
Jun 13, 2023 | 17.59 | 17.71 | 17.51 | 17.70 | 40,988 | +0.22(+1.27%) |
Jun 12, 2023 | 18.14 | 18.14 | 17.42 | 17.48 | 8,493 | -0.09(-0.50%) |
Jun 09, 2023 | 17.45 | 17.61 | 17.31 | 17.56 | 517,530 | +0.02(+0.11%) |
Jun 08, 2023 | 17.38 | 17.55 | 17.22 | 17.54 | 100,496 | +0.26(+1.51%) |
Jun 07, 2023 | 17.37 | 17.59 | 17.27 | 17.28 | 49,602 | -0.22(-1.27%) |
Jun 06, 2023 | 17.24 | 17.51 | 17.12 | 17.51 | 50,451 | +0.37(+2.15%) |
Jun 05, 2023 | 17.22 | 17.27 | 17.10 | 17.14 | 12,516 | -0.10(-0.56%) |
Jun 02, 2023 | 17.07 | 17.27 | 17.04 | 17.23 | 30,808 | +0.25(+1.47%) |
Jun 01, 2023 | 16.83 | 17.08 | 16.70 | 16.99 | 190,593 | +0.23(+1.34%) |
May 31, 2023 | 16.82 | 16.89 | 16.64 | 16.76 | 72,468 | -0.18(-1.09%) |
May 30, 2023 | 17.10 | 17.10 | 16.91 | 16.94 | 13,760 | -0.13(-0.74%) |
May 26, 2023 | 16.82 | 17.18 | 16.82 | 17.07 | 201,812 | +0.25(+1.50%) |
May 25, 2023 | 16.94 | 17.07 | 16.81 | 16.82 | 51,238 | -0.09(-0.52%) |
May 24, 2023 | 17.04 | 17.06 | 16.88 | 16.91 | 26,672 | -0.14(-0.80%) |
May 23, 2023 | 17.17 | 17.29 | 17.04 | 17.04 | 18,591 | -0.26(-1.51%) |
May 22, 2023 | 17.23 | 17.37 | 17.22 | 17.30 | 14,389 | +0.18(+1.07%) |
May 19, 2023 | 17.22 | 17.33 | 17.07 | 17.12 | 43,990 | -0.14(-0.78%) |
May 18, 2023 | 17.18 | 17.27 | 16.99 | 17.25 | 96,056 | +0.13(+0.73%) |
May 17, 2023 | 17.22 | 17.34 | 17.03 | 17.13 | 24,636 | -0.10(-0.59%) |
May 16, 2023 | 17.31 | 17.31 | 17.14 | 17.23 | 115,639 | -0.11(-0.64%) |
May 15, 2023 | 17.26 | 17.40 | 17.17 | 17.34 | 140,231 | +0.06(+0.34%) |
May 12, 2023 | 17.09 | 17.33 | 17.09 | 17.28 | 10,887 | -0.01(-0.06%) |
May 11, 2023 | 17.09 | 17.38 | 17.09 | 17.29 | 61,673 | +0.04(+0.22%) |
May 10, 2023 | 17.35 | 17.44 | 17.18 | 17.25 | 37,591 | -0.12(-0.67%) |
May 09, 2023 | 17.21 | 17.45 | 17.15 | 17.37 | 131,783 | +0.15(+0.90%) |
May 08, 2023 | 17.22 | 17.40 | 17.19 | 17.22 | 11,943 | -0.13(-0.73%) |
May 05, 2023 | 17.13 | 17.39 | 16.99 | 17.34 | 18,000 | +0.38(+2.22%) |
May 04, 2023 | 17.28 | 17.28 | 16.90 | 16.96 | 55,595 | -0.04(-0.23%) |
May 03, 2023 | 17.02 | 17.20 | 16.90 | 17.00 | 31,881 | +0.01(+0.03%) |
May 02, 2023 | 17.02 | 17.15 | 16.91 | 17.00 | 57,279 | -0.15(-0.90%) |