Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.25 | 16.36 | 16.25 | 16.31 | 5,735 | -0.12(-0.75%) |
Jul 28, 2023 | 16.84 | 16.84 | 16.40 | 16.44 | 1,296 | -0.59(-3.49%) |
Jul 27, 2023 | 16.32 | 17.03 | 16.32 | 17.03 | 829 | +0.33(+1.96%) |
Jul 26, 2023 | 16.77 | 16.83 | 16.62 | 16.70 | 12,195 | +0.07(+0.45%) |
Jul 25, 2023 | 16.53 | 16.63 | 16.53 | 16.63 | 259 | +0.05(+0.32%) |
Jul 24, 2023 | 16.65 | 16.66 | 16.50 | 16.57 | 79,539 | -0.19(-1.11%) |
Jul 21, 2023 | 16.40 | 16.77 | 16.40 | 16.76 | 4,066 | -0.01(-0.08%) |
Jul 20, 2023 | 16.48 | 16.77 | 16.42 | 16.77 | 12,338 | +1.09(+6.96%) |
Jul 19, 2023 | 15.66 | 15.74 | 15.57 | 15.68 | 84,942 | -0.11(-0.68%) |
Jul 18, 2023 | 15.98 | 15.98 | 15.79 | 15.79 | 2,432 | -0.11(-0.72%) |
Jul 17, 2023 | 15.93 | 15.97 | 15.88 | 15.91 | 1,818 | -0.16(-1.01%) |
Jul 14, 2023 | 16.14 | 16.14 | 16.01 | 16.07 | 7,472 | -0.04(-0.25%) |
Jul 13, 2023 | 16.16 | 16.32 | 16.09 | 16.11 | 10,706 | -0.34(-2.05%) |
Jul 12, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 79 | -0.29(-1.72%) |
Jul 11, 2023 | 16.83 | 16.91 | 16.73 | 16.73 | 972 | -0.26(-1.52%) |
Jul 10, 2023 | 17.24 | 17.24 | 16.99 | 16.99 | 5,171 | -0.11(-0.61%) |
Jul 07, 2023 | 17.25 | 17.25 | 16.77 | 17.09 | 1,963 | -0.01(-0.07%) |
Jul 06, 2023 | 16.79 | 17.33 | 16.79 | 17.11 | 11,734 | +0.51(+3.08%) |
Jul 05, 2023 | 16.84 | 16.84 | 16.60 | 16.60 | 3,039 | +0.01(+0.07%) |
Jul 03, 2023 | 16.02 | 16.60 | 16.02 | 16.58 | 3,143 | -0.38(-2.23%) |
Jun 30, 2023 | 17.23 | 17.23 | 16.92 | 16.96 | 14,510 | -0.50(-2.87%) |
Jun 29, 2023 | 17.47 | 17.58 | 17.46 | 17.46 | 1,361 | -0.06(-0.33%) |
Jun 28, 2023 | 17.49 | 17.56 | 17.28 | 17.52 | 16,248 | -0.08(-0.44%) |
Jun 27, 2023 | 17.87 | 17.87 | 17.56 | 17.60 | 7,162 | -0.83(-4.50%) |
Jun 26, 2023 | 18.09 | 18.42 | 17.95 | 18.42 | 15,574 | +0.55(+3.09%) |
Jun 23, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 279 | +0.34(+1.95%) |
Jun 22, 2023 | 17.97 | 17.97 | 17.53 | 17.53 | 1,245 | -0.42(-2.32%) |
Jun 21, 2023 | 17.56 | 17.95 | 17.56 | 17.95 | 2,489 | +0.43(+2.44%) |
Jun 20, 2023 | 18.01 | 18.01 | 17.52 | 17.52 | 7,794 | -0.25(-1.41%) |
Jun 16, 2023 | 17.63 | 17.77 | 17.45 | 17.77 | 1,152 | +0.04(+0.24%) |
Jun 15, 2023 | 18.38 | 18.38 | 17.64 | 17.73 | 7,584 | -0.27(-1.48%) |
Jun 14, 2023 | 18.01 | 18.01 | 17.76 | 17.99 | 2,854 | +0.04(+0.25%) |
Jun 13, 2023 | 18.01 | 18.06 | 17.95 | 17.95 | 4,281 | -0.38(-2.06%) |
Jun 12, 2023 | 18.62 | 18.65 | 18.33 | 18.33 | 9,823 | -0.60(-3.19%) |
Jun 09, 2023 | 18.59 | 18.93 | 18.54 | 18.93 | 3,041 | -0.18(-0.96%) |
Jun 08, 2023 | 19.82 | 19.82 | 19.12 | 19.12 | 1,996 | -0.56(-2.87%) |
Jun 07, 2023 | 19.10 | 19.68 | 19.05 | 19.68 | 14,435 | +0.25(+1.28%) |
Jun 06, 2023 | 19.84 | 19.87 | 19.43 | 19.43 | 2,001 | -0.38(-1.94%) |
Jun 05, 2023 | 19.78 | 19.82 | 19.78 | 19.82 | 2,395 | -0.12(-0.60%) |
Jun 02, 2023 | 20.11 | 20.16 | 19.88 | 19.94 | 4,151 | -1.00(-4.79%) |
Jun 01, 2023 | 21.69 | 21.70 | 20.77 | 20.94 | 3,605 | -0.46(-2.13%) |
May 31, 2023 | 21.83 | 21.92 | 21.39 | 21.39 | 3,009 | +0.33(+1.58%) |
May 30, 2023 | 20.78 | 21.16 | 20.78 | 21.06 | 3,564 | -0.24(-1.10%) |
May 26, 2023 | 22.03 | 22.03 | 21.04 | 21.30 | 3,945 | -1.03(-4.62%) |
May 25, 2023 | 22.32 | 22.37 | 22.14 | 22.33 | 20,617 | +0.20(+0.88%) |
May 24, 2023 | 22.32 | 22.42 | 21.94 | 22.13 | 4,299 | +0.21(+0.94%) |
May 23, 2023 | 21.50 | 21.93 | 21.42 | 21.92 | 6,674 | +0.38(+1.75%) |
May 22, 2023 | 21.48 | 21.60 | 21.32 | 21.55 | 7,057 | +0.18(+0.85%) |
May 19, 2023 | 21.28 | 21.49 | 21.28 | 21.37 | 2,393 | +0.34(+1.61%) |
May 18, 2023 | 21.62 | 21.66 | 20.97 | 21.03 | 15,230 | -0.69(-3.20%) |
May 17, 2023 | 22.22 | 22.22 | 21.71 | 21.72 | 22,840 | -0.88(-3.91%) |
May 16, 2023 | 22.57 | 22.61 | 22.25 | 22.61 | 1,889 | +0.14(+0.62%) |
May 15, 2023 | 22.48 | 22.48 | 22.47 | 22.47 | 855 | +0.02(+0.11%) |
May 12, 2023 | 22.08 | 22.67 | 22.08 | 22.44 | 5,560 | +0.36(+1.62%) |
May 11, 2023 | 22.40 | 22.43 | 22.09 | 22.09 | 1,836 | -0.22(-0.97%) |
May 10, 2023 | 22.25 | 22.30 | 21.91 | 22.30 | 6,767 | -0.20(-0.91%) |
May 09, 2023 | 22.60 | 22.61 | 22.51 | 22.51 | 2,677 | +0.01(+0.02%) |
May 08, 2023 | 22.62 | 22.65 | 22.50 | 22.50 | 1,393 | -0.14(-0.60%) |
May 05, 2023 | 22.99 | 22.99 | 22.64 | 22.64 | 5,467 | -0.93(-3.94%) |
May 04, 2023 | 23.41 | 23.56 | 23.39 | 23.56 | 1,485 | +0.38(+1.64%) |
May 03, 2023 | 22.77 | 23.18 | 22.56 | 23.18 | 2,747 | +0.38(+1.67%) |
May 02, 2023 | 22.80 | 23.09 | 22.80 | 22.80 | 2,455 | -0.05(-0.20%) |