Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.45 | 19.46 | 19.21 | 19.31 | 5,166,925 | +0.00(+0.00%) |
Jul 28, 2023 | 19.03 | 19.41 | 19.03 | 19.31 | 10,865,262 | +0.70(+3.79%) |
Jul 27, 2023 | 18.56 | 18.94 | 18.52 | 18.61 | 10,152,807 | +0.59(+3.29%) |
Jul 26, 2023 | 17.69 | 18.12 | 17.67 | 18.02 | 8,721,691 | +0.62(+3.57%) |
Jul 25, 2023 | 17.45 | 17.46 | 17.36 | 17.40 | 3,988,322 | +0.00(+0.00%) |
Jul 24, 2023 | 17.45 | 17.53 | 17.40 | 17.40 | 3,004,324 | +0.15(+0.87%) |
Jul 21, 2023 | 17.46 | 17.48 | 17.17 | 17.25 | 4,308,976 | -0.14(-0.81%) |
Jul 20, 2023 | 17.47 | 17.56 | 17.36 | 17.39 | 2,476,940 | -0.05(-0.27%) |
Jul 19, 2023 | 17.46 | 17.52 | 17.38 | 17.43 | 3,155,815 | -0.18(-1.01%) |
Jul 18, 2023 | 17.44 | 17.62 | 17.44 | 17.61 | 2,633,041 | +0.08(+0.43%) |
Jul 17, 2023 | 17.61 | 17.63 | 17.42 | 17.54 | 4,104,574 | -0.09(-0.53%) |
Jul 14, 2023 | 17.67 | 17.70 | 17.58 | 17.63 | 3,327,105 | -0.14(-0.79%) |
Jul 13, 2023 | 17.74 | 17.81 | 17.67 | 17.77 | 4,780,455 | +0.40(+2.33%) |
Jul 12, 2023 | 17.32 | 17.54 | 17.32 | 17.37 | 7,230,684 | +0.45(+2.67%) |
Jul 11, 2023 | 16.92 | 16.95 | 16.83 | 16.92 | 2,898,399 | +0.09(+0.56%) |
Jul 10, 2023 | 16.74 | 16.83 | 16.70 | 16.82 | 2,992,878 | +0.15(+0.90%) |
Jul 07, 2023 | 16.52 | 16.84 | 16.50 | 16.67 | 6,268,815 | +0.36(+2.19%) |
Jul 06, 2023 | 16.33 | 16.38 | 16.16 | 16.32 | 3,933,632 | -0.18(-1.08%) |
Jul 05, 2023 | 16.52 | 16.55 | 16.46 | 16.49 | 3,168,687 | -0.24(-1.46%) |
Jul 03, 2023 | 16.71 | 16.78 | 16.69 | 16.74 | 2,277,987 | +0.25(+1.54%) |
Jun 30, 2023 | 16.51 | 16.55 | 16.42 | 16.48 | 3,726,619 | +0.08(+0.52%) |
Jun 29, 2023 | 16.39 | 16.52 | 16.34 | 16.40 | 5,995,645 | +0.50(+3.13%) |
Jun 28, 2023 | 15.84 | 15.92 | 15.80 | 15.90 | 3,505,922 | +0.02(+0.12%) |
Jun 27, 2023 | 15.61 | 15.89 | 15.58 | 15.88 | 3,548,442 | +0.28(+1.81%) |
Jun 26, 2023 | 15.53 | 15.69 | 15.52 | 15.60 | 2,927,845 | +0.13(+0.85%) |
Jun 23, 2023 | 15.46 | 15.55 | 15.42 | 15.47 | 3,497,746 | -0.16(-1.02%) |
Jun 22, 2023 | 15.62 | 15.74 | 15.60 | 15.63 | 2,884,399 | -0.18(-1.13%) |
Jun 21, 2023 | 15.89 | 15.95 | 15.80 | 15.81 | 2,799,133 | -0.06(-0.36%) |
Jun 20, 2023 | 15.85 | 15.88 | 15.71 | 15.86 | 5,670,939 | -0.43(-2.65%) |
Jun 16, 2023 | 16.33 | 16.35 | 16.26 | 16.30 | 4,873,095 | +0.17(+1.05%) |
Jun 15, 2023 | 15.94 | 16.17 | 15.92 | 16.13 | 3,709,420 | +0.70(+4.57%) |
May 08, 2023 | 15.39 | 15.46 | 15.32 | 15.42 | 3,574,902 | +0.10(+0.67%) |
May 05, 2023 | 15.15 | 15.38 | 15.10 | 15.32 | 5,757,354 | +0.40(+2.71%) |
May 04, 2023 | 14.80 | 14.97 | 14.69 | 14.92 | 6,017,549 | -0.02(-0.13%) |
May 03, 2023 | 14.96 | 15.15 | 14.90 | 14.93 | 7,250,778 | -0.41(-2.69%) |
May 02, 2023 | 15.46 | 15.49 | 15.16 | 15.35 | 6,507,619 | -0.30(-1.92%) |