Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.22 | 17.32 | 17.16 | 17.23 | 126,942 | +0.08(+0.49%) |
Jul 28, 2023 | 16.93 | 17.15 | 16.93 | 17.14 | 121,736 | +0.27(+1.61%) |
Jul 27, 2023 | 17.09 | 17.25 | 16.80 | 16.87 | 178,471 | -0.13(-0.77%) |
Jul 26, 2023 | 16.91 | 17.07 | 16.91 | 17.00 | 85,171 | +0.01(+0.06%) |
Jul 25, 2023 | 16.94 | 17.07 | 16.87 | 16.99 | 76,790 | +0.03(+0.17%) |
Jul 24, 2023 | 16.99 | 17.09 | 16.95 | 16.96 | 81,539 | -0.04(-0.22%) |
Jul 21, 2023 | 17.12 | 17.17 | 16.98 | 17.00 | 58,364 | -0.05(-0.30%) |
Jul 20, 2023 | 17.35 | 17.35 | 17.02 | 17.05 | 73,965 | -0.31(-1.77%) |
Jul 19, 2023 | 17.41 | 17.41 | 17.29 | 17.36 | 96,951 | +0.03(+0.16%) |
Jul 18, 2023 | 17.19 | 17.35 | 17.12 | 17.33 | 73,294 | +0.15(+0.87%) |
Jul 17, 2023 | 17.07 | 17.21 | 17.07 | 17.18 | 80,812 | +0.11(+0.65%) |
Jul 14, 2023 | 17.13 | 17.22 | 17.05 | 17.07 | 87,491 | -0.02(-0.11%) |
Jul 13, 2023 | 17.04 | 17.13 | 17.03 | 17.09 | 88,716 | +0.12(+0.71%) |
Jul 12, 2023 | 16.99 | 17.04 | 16.88 | 16.97 | 94,292 | +0.16(+0.94%) |
Jul 11, 2023 | 16.74 | 16.81 | 16.65 | 16.81 | 117,227 | +0.15(+0.89%) |
Jul 10, 2023 | 16.66 | 16.71 | 16.61 | 16.66 | 121,650 | +0.07(+0.39%) |
Jul 07, 2023 | 16.61 | 16.72 | 16.56 | 16.60 | 110,095 | +0.03(+0.17%) |
Jul 06, 2023 | 16.57 | 16.58 | 16.45 | 16.57 | 66,160 | -0.12(-0.73%) |
Jul 05, 2023 | 16.58 | 16.75 | 16.51 | 16.69 | 80,632 | +0.02(+0.11%) |
Jul 03, 2023 | 16.67 | 16.68 | 16.55 | 16.67 | 62,117 | +0.02(+0.11%) |
Jun 30, 2023 | 16.60 | 16.66 | 16.55 | 16.65 | 313,953 | +0.24(+1.47%) |
Jun 29, 2023 | 16.35 | 16.41 | 16.30 | 16.41 | 85,002 | +0.07(+0.46%) |
Jun 28, 2023 | 16.29 | 16.38 | 16.24 | 16.34 | 149,171 | +0.10(+0.63%) |
Jun 27, 2023 | 16.04 | 16.23 | 16.04 | 16.23 | 67,284 | +0.21(+1.34%) |
Jun 26, 2023 | 16.09 | 16.14 | 16.01 | 16.02 | 81,715 | -0.06(-0.35%) |
Jun 23, 2023 | 16.06 | 16.13 | 16.00 | 16.07 | 65,266 | -0.01(-0.06%) |
Jun 22, 2023 | 15.99 | 16.08 | 15.94 | 16.08 | 90,178 | +0.07(+0.47%) |
Jun 21, 2023 | 16.03 | 16.07 | 15.96 | 16.01 | 88,554 | -0.02(-0.14%) |
Jun 20, 2023 | 16.08 | 16.15 | 15.95 | 16.03 | 177,848 | -0.04(-0.23%) |
Jun 16, 2023 | 16.26 | 16.29 | 16.04 | 16.07 | 149,289 | -0.13(-0.80%) |
Jun 15, 2023 | 15.96 | 16.22 | 15.90 | 16.20 | 133,790 | +0.22(+1.39%) |
Jun 14, 2023 | 16.00 | 16.04 | 15.91 | 15.98 | 139,193 | +0.02(+0.12%) |
Jun 13, 2023 | 16.01 | 16.11 | 15.92 | 15.96 | 183,413 | -0.01(-0.06%) |
Jun 12, 2023 | 15.93 | 15.99 | 15.89 | 15.97 | 156,717 | +0.07(+0.47%) |
Jun 09, 2023 | 15.82 | 15.91 | 15.79 | 15.89 | 127,221 | +0.15(+0.94%) |
Jun 08, 2023 | 15.65 | 15.76 | 15.65 | 15.75 | 119,391 | +0.11(+0.71%) |
Jun 07, 2023 | 15.87 | 15.88 | 15.60 | 15.64 | 126,850 | -0.15(-0.94%) |
Jun 06, 2023 | 15.62 | 15.81 | 15.58 | 15.78 | 219,389 | +0.08(+0.53%) |
Jun 05, 2023 | 15.70 | 15.79 | 15.55 | 15.70 | 171,509 | +0.04(+0.24%) |
Jun 02, 2023 | 15.52 | 15.72 | 15.52 | 15.66 | 180,248 | +0.18(+1.13%) |
Jun 01, 2023 | 15.36 | 15.54 | 15.33 | 15.49 | 171,370 | +0.10(+0.66%) |
May 31, 2023 | 15.31 | 15.44 | 15.28 | 15.39 | 110,496 | -0.05(-0.30%) |
May 30, 2023 | 15.52 | 15.58 | 15.39 | 15.43 | 136,500 | +0.00(+0.00%) |
May 26, 2023 | 15.29 | 15.45 | 15.27 | 15.43 | 174,395 | +0.20(+1.34%) |
May 25, 2023 | 15.18 | 15.26 | 15.15 | 15.23 | 186,635 | +0.11(+0.73%) |
May 24, 2023 | 15.21 | 15.21 | 15.05 | 15.12 | 136,573 | -0.09(-0.61%) |
May 23, 2023 | 15.38 | 15.38 | 15.16 | 15.21 | 148,604 | -0.18(-1.14%) |
May 22, 2023 | 15.44 | 15.47 | 15.37 | 15.39 | 134,003 | +0.02(+0.12%) |
May 19, 2023 | 15.46 | 15.46 | 15.33 | 15.37 | 100,902 | +0.00(+0.03%) |
May 18, 2023 | 15.19 | 15.38 | 15.18 | 15.36 | 145,119 | +0.17(+1.15%) |
May 17, 2023 | 15.10 | 15.19 | 15.00 | 15.19 | 117,987 | +0.18(+1.22%) |
May 16, 2023 | 15.06 | 15.11 | 14.98 | 15.00 | 123,168 | -0.06(-0.37%) |
May 15, 2023 | 15.08 | 15.11 | 15.00 | 15.06 | 66,675 | +0.02(+0.12%) |
May 12, 2023 | 15.09 | 15.09 | 14.94 | 15.04 | 76,844 | +0.05(+0.31%) |
May 11, 2023 | 15.00 | 15.03 | 14.95 | 14.99 | 87,755 | +0.01(+0.06%) |
May 10, 2023 | 15.04 | 15.04 | 14.88 | 14.99 | 102,391 | +0.09(+0.62%) |
May 09, 2023 | 14.92 | 14.96 | 14.88 | 14.89 | 46,455 | -0.05(-0.31%) |
May 08, 2023 | 14.99 | 15.00 | 14.90 | 14.94 | 54,577 | -0.03(-0.18%) |
May 05, 2023 | 14.85 | 15.01 | 14.85 | 14.97 | 97,864 | +0.23(+1.56%) |
May 04, 2023 | 14.83 | 14.83 | 14.69 | 14.74 | 95,460 | -0.08(-0.56%) |
May 03, 2023 | 14.92 | 15.00 | 14.80 | 14.82 | 118,617 | -0.04(-0.25%) |
May 02, 2023 | 14.97 | 15.01 | 14.80 | 14.86 | 132,639 | -0.14(-0.92%) |