Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.23 | 18.32 | 18.15 | 18.24 | 125,292 | +0.09(+0.50%) |
Jul 28, 2023 | 18.15 | 18.20 | 18.10 | 18.15 | 11,172 | +0.05(+0.28%) |
Jul 27, 2023 | 18.33 | 18.33 | 18.10 | 18.10 | 50,348 | -0.17(-0.93%) |
Jul 26, 2023 | 18.30 | 18.37 | 18.20 | 18.27 | 23,848 | -0.03(-0.16%) |
Jul 25, 2023 | 18.38 | 18.45 | 18.26 | 18.30 | 10,665 | -0.05(-0.27%) |
Jul 24, 2023 | 18.33 | 18.47 | 18.26 | 18.35 | 22,157 | +0.06(+0.33%) |
Jul 21, 2023 | 18.31 | 18.55 | 18.25 | 18.29 | 37,408 | +0.01(+0.05%) |
Jul 20, 2023 | 18.20 | 18.37 | 18.15 | 18.28 | 7,003 | +0.04(+0.22%) |
Jul 19, 2023 | 18.19 | 18.37 | 18.19 | 18.24 | 144,223 | +0.08(+0.44%) |
Jul 18, 2023 | 18.18 | 18.37 | 18.14 | 18.16 | 53,082 | +0.03(+0.17%) |
Jul 17, 2023 | 18.18 | 18.35 | 18.08 | 18.13 | 52,825 | +0.05(+0.28%) |
Jul 14, 2023 | 18.10 | 18.23 | 17.93 | 18.08 | 11,582 | -0.02(-0.11%) |
Jul 13, 2023 | 18.11 | 18.23 | 18.08 | 18.10 | 8,761 | +0.00(+0.00%) |
Jul 12, 2023 | 18.23 | 18.37 | 18.09 | 18.10 | 78,511 | -0.03(-0.17%) |
Jul 11, 2023 | 18.17 | 18.26 | 18.07 | 18.13 | 10,267 | +0.08(+0.44%) |
Jul 10, 2023 | 18.08 | 18.14 | 18.02 | 18.05 | 4,235 | +0.00(+0.00%) |
Jul 07, 2023 | 18.03 | 18.14 | 17.99 | 18.05 | 14,631 | +0.01(+0.06%) |
Jul 06, 2023 | 18.06 | 18.09 | 17.93 | 18.04 | 16,255 | -0.11(-0.61%) |
Jul 05, 2023 | 18.52 | 18.52 | 18.05 | 18.15 | 113,416 | -0.45(-2.42%) |
Jul 03, 2023 | 18.16 | 18.60 | 18.16 | 18.60 | 5,966 | +0.52(+2.88%) |
Jun 30, 2023 | 18.10 | 18.22 | 18.08 | 18.08 | 67,811 | -0.02(-0.11%) |
Jun 29, 2023 | 18.11 | 18.20 | 18.05 | 18.10 | 4,661 | +0.04(+0.22%) |
Jun 28, 2023 | 18.09 | 18.16 | 17.95 | 18.06 | 10,082 | -0.02(-0.11%) |
Jun 27, 2023 | 18.04 | 18.14 | 17.91 | 18.08 | 6,604 | +0.09(+0.50%) |
Jun 26, 2023 | 17.89 | 18.03 | 17.86 | 17.99 | 6,788 | +0.13(+0.73%) |
Jun 23, 2023 | 17.92 | 17.93 | 17.80 | 17.86 | 3,050 | -0.04(-0.22%) |
Jun 22, 2023 | 18.03 | 18.09 | 17.80 | 17.90 | 9,646 | -0.14(-0.78%) |
Jun 21, 2023 | 18.13 | 18.13 | 17.97 | 18.04 | 23,340 | -0.06(-0.33%) |
Jun 20, 2023 | 18.04 | 18.37 | 18.00 | 18.10 | 5,396 | +0.02(+0.11%) |
Jun 16, 2023 | 18.24 | 18.39 | 18.01 | 18.08 | 26,759 | -0.20(-1.09%) |
Jun 15, 2023 | 18.01 | 18.28 | 18.01 | 18.28 | 13,166 | +0.27(+1.50%) |
Jun 14, 2023 | 18.18 | 18.20 | 17.95 | 18.01 | 65,675 | -0.09(-0.50%) |
Jun 13, 2023 | 18.19 | 18.37 | 18.07 | 18.10 | 108,267 | +0.02(+0.11%) |
Jun 12, 2023 | 18.22 | 18.27 | 17.91 | 18.08 | 176,598 | -0.12(-0.66%) |
Jun 09, 2023 | 18.07 | 18.25 | 18.04 | 18.20 | 35,126 | +0.22(+1.22%) |
Jun 08, 2023 | 18.04 | 18.15 | 17.90 | 17.98 | 40,328 | -0.10(-0.55%) |
Jun 07, 2023 | 18.15 | 18.34 | 17.94 | 18.08 | 29,927 | -0.02(-0.11%) |
Jun 06, 2023 | 18.11 | 18.18 | 18.03 | 18.10 | 48,520 | +0.01(+0.06%) |
Jun 05, 2023 | 18.18 | 18.30 | 18.00 | 18.09 | 27,557 | -0.01(-0.06%) |
Jun 02, 2023 | 18.16 | 18.33 | 17.92 | 18.10 | 62,948 | +0.00(+0.00%) |
Jun 01, 2023 | 18.22 | 18.22 | 18.01 | 18.10 | 27,103 | -0.05(-0.28%) |
May 31, 2023 | 18.14 | 18.25 | 17.84 | 18.15 | 83,305 | -0.11(-0.60%) |
May 30, 2023 | 18.32 | 18.56 | 18.19 | 18.26 | 3,327 | -0.05(-0.30%) |
May 26, 2023 | 18.35 | 18.35 | 18.30 | 18.32 | 1,363 | -0.00(-0.03%) |
May 25, 2023 | 18.20 | 18.32 | 18.15 | 18.32 | 1,230 | +0.03(+0.16%) |
May 24, 2023 | 18.40 | 18.70 | 18.12 | 18.29 | 17,810 | -0.11(-0.60%) |
May 23, 2023 | 18.40 | 18.45 | 18.35 | 18.40 | 8,490 | +0.04(+0.22%) |
May 22, 2023 | 18.32 | 18.47 | 18.09 | 18.36 | 8,750 | +0.11(+0.58%) |
May 19, 2023 | 18.48 | 18.48 | 18.25 | 18.25 | 1,262 | -0.14(-0.79%) |
May 18, 2023 | 18.18 | 18.50 | 18.18 | 18.40 | 3,953 | -0.06(-0.33%) |
May 17, 2023 | 18.38 | 18.72 | 18.05 | 18.46 | 3,384 | +0.20(+1.10%) |
May 16, 2023 | 18.44 | 18.44 | 18.26 | 18.26 | 1,457 | -0.18(-0.98%) |
May 15, 2023 | 18.07 | 18.44 | 18.07 | 18.44 | 1,557 | +0.15(+0.82%) |
May 12, 2023 | 18.38 | 18.38 | 18.11 | 18.29 | 1,983 | +0.04(+0.22%) |
May 11, 2023 | 18.25 | 18.37 | 18.22 | 18.25 | 3,743 | -0.27(-1.46%) |
May 10, 2023 | 18.66 | 18.72 | 18.50 | 18.52 | 7,042 | +0.02(+0.11%) |
May 09, 2023 | 18.00 | 18.57 | 18.00 | 18.50 | 19,649 | -0.08(-0.43%) |
May 08, 2023 | 18.92 | 18.92 | 18.48 | 18.58 | 3,903 | +0.28(+1.53%) |
May 05, 2023 | 17.94 | 18.66 | 17.94 | 18.30 | 5,019 | +0.60(+3.39%) |
May 04, 2023 | 17.65 | 17.77 | 17.03 | 17.70 | 16,534 | -0.87(-4.68%) |
May 03, 2023 | 18.49 | 18.89 | 18.49 | 18.57 | 2,450 | -0.35(-1.85%) |
May 02, 2023 | 18.83 | 18.92 | 18.80 | 18.92 | 1,801 | -0.17(-0.89%) |