Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.30 | 18.63 | 18.11 | 18.24 | 759,154 | +0.02(+0.11%) |
Jul 28, 2023 | 17.85 | 18.30 | 17.84 | 18.22 | 843,505 | +0.58(+3.29%) |
Jul 27, 2023 | 18.15 | 18.40 | 17.60 | 17.64 | 1,010,115 | -0.25(-1.40%) |
Jul 26, 2023 | 17.33 | 17.90 | 17.33 | 17.89 | 908,585 | +0.39(+2.23%) |
Jul 25, 2023 | 17.54 | 17.59 | 17.26 | 17.50 | 974,043 | -0.04(-0.23%) |
Jul 24, 2023 | 17.44 | 17.73 | 17.35 | 17.54 | 717,164 | +0.13(+0.75%) |
Jul 21, 2023 | 17.77 | 17.80 | 17.36 | 17.41 | 476,965 | -0.16(-0.91%) |
Jul 20, 2023 | 17.95 | 17.99 | 17.52 | 17.57 | 591,926 | -0.55(-3.04%) |
Jul 19, 2023 | 17.90 | 18.24 | 17.78 | 18.12 | 604,525 | +0.21(+1.17%) |
Jul 18, 2023 | 17.40 | 17.97 | 17.36 | 17.91 | 572,205 | +0.41(+2.34%) |
Jul 17, 2023 | 17.41 | 17.64 | 17.06 | 17.50 | 642,985 | -0.09(-0.51%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.58 | 17.59 | 510,137 | -0.57(-3.14%) |
Jul 13, 2023 | 18.24 | 18.57 | 18.16 | 18.16 | 502,725 | +0.02(+0.11%) |
Jul 12, 2023 | 18.44 | 18.52 | 18.12 | 18.14 | 578,844 | -0.08(-0.44%) |
Jul 11, 2023 | 17.75 | 18.25 | 17.75 | 18.22 | 802,901 | +0.55(+3.11%) |
Jul 10, 2023 | 17.16 | 17.77 | 17.12 | 17.67 | 728,958 | +0.43(+2.49%) |
Jul 07, 2023 | 17.15 | 17.53 | 17.01 | 17.24 | 691,109 | +0.03(+0.17%) |
Jul 06, 2023 | 17.21 | 17.31 | 17.01 | 17.21 | 872,677 | -0.28(-1.60%) |
Jul 05, 2023 | 17.80 | 18.03 | 17.34 | 17.49 | 723,002 | -0.52(-2.89%) |
Jul 03, 2023 | 17.85 | 18.34 | 17.85 | 18.01 | 594,609 | +0.21(+1.18%) |
Jun 30, 2023 | 16.99 | 17.85 | 16.91 | 17.80 | 1,909,962 | +0.95(+5.64%) |
Jun 29, 2023 | 16.45 | 16.86 | 16.33 | 16.85 | 993,327 | +0.43(+2.62%) |
Jun 28, 2023 | 16.19 | 16.43 | 16.02 | 16.42 | 831,362 | +0.15(+0.92%) |
Jun 27, 2023 | 16.08 | 16.32 | 15.79 | 16.27 | 976,380 | +0.33(+2.07%) |
Jun 26, 2023 | 15.84 | 16.22 | 15.84 | 15.94 | 827,930 | +0.08(+0.50%) |
Jun 23, 2023 | 15.95 | 16.03 | 15.79 | 15.86 | 678,702 | -0.40(-2.46%) |
Jun 22, 2023 | 16.15 | 16.35 | 15.92 | 16.26 | 692,241 | +0.02(+0.12%) |
Jun 21, 2023 | 16.80 | 16.83 | 16.23 | 16.24 | 806,056 | -0.55(-3.28%) |
Jun 20, 2023 | 17.02 | 17.09 | 16.60 | 16.79 | 817,190 | -0.33(-1.93%) |
Jun 16, 2023 | 17.10 | 17.18 | 16.93 | 17.12 | 823,091 | +0.18(+1.06%) |
Jun 15, 2023 | 16.74 | 16.95 | 16.64 | 16.94 | 592,630 | +0.07(+0.41%) |
Jun 14, 2023 | 16.72 | 17.00 | 16.62 | 16.87 | 685,852 | +0.31(+1.87%) |
Jun 13, 2023 | 16.73 | 16.73 | 16.48 | 16.56 | 697,721 | -0.03(-0.18%) |
Jun 12, 2023 | 16.48 | 16.77 | 16.40 | 16.59 | 902,597 | +0.17(+1.04%) |
Jun 09, 2023 | 16.55 | 16.74 | 16.36 | 16.42 | 709,989 | -0.13(-0.79%) |
Jun 08, 2023 | 16.99 | 17.07 | 16.48 | 16.55 | 703,417 | -0.48(-2.82%) |
Jun 07, 2023 | 17.06 | 17.26 | 16.90 | 17.03 | 1,290,510 | +0.13(+0.77%) |
Jun 06, 2023 | 16.04 | 16.93 | 16.04 | 16.90 | 960,590 | +0.78(+4.84%) |
Jun 05, 2023 | 16.00 | 16.21 | 15.90 | 16.12 | 881,484 | -0.05(-0.31%) |
Jun 02, 2023 | 16.00 | 16.29 | 15.80 | 16.17 | 843,244 | +0.47(+2.99%) |
Jun 01, 2023 | 15.89 | 15.90 | 15.44 | 15.70 | 1,072,120 | -0.20(-1.26%) |
May 31, 2023 | 15.90 | 16.02 | 15.51 | 15.90 | 1,465,693 | -0.15(-0.93%) |
May 30, 2023 | 16.46 | 16.52 | 15.91 | 16.05 | 2,311,746 | +0.02(+0.12%) |
May 26, 2023 | 16.09 | 16.23 | 15.95 | 16.03 | 1,384,331 | -0.12(-0.74%) |
May 25, 2023 | 16.24 | 16.49 | 16.05 | 16.15 | 1,161,436 | -0.16(-0.98%) |
May 24, 2023 | 16.60 | 16.60 | 16.03 | 16.31 | 1,577,785 | -0.23(-1.39%) |
May 23, 2023 | 16.92 | 17.24 | 16.45 | 16.54 | 1,910,812 | -0.52(-3.05%) |
May 22, 2023 | 16.89 | 17.28 | 16.62 | 17.06 | 2,163,353 | +0.06(+0.35%) |
May 19, 2023 | 18.02 | 18.27 | 16.88 | 17.00 | 4,643,315 | -1.30(-7.10%) |
May 18, 2023 | 22.55 | 22.65 | 17.51 | 18.30 | 12,547,320 | -2.14(-10.47%) |
May 17, 2023 | 20.07 | 20.63 | 19.87 | 20.44 | 2,935,802 | +0.40(+2.00%) |
May 16, 2023 | 20.60 | 20.60 | 19.92 | 20.04 | 1,409,249 | -0.71(-3.42%) |
May 15, 2023 | 20.35 | 20.97 | 20.29 | 20.75 | 2,020,786 | +0.51(+2.52%) |
May 12, 2023 | 20.35 | 20.45 | 20.03 | 20.24 | 856,804 | -0.08(-0.39%) |
May 11, 2023 | 20.65 | 20.83 | 20.06 | 20.32 | 746,471 | -0.33(-1.60%) |
May 10, 2023 | 20.99 | 21.06 | 20.45 | 20.65 | 1,609,021 | -0.08(-0.39%) |
May 09, 2023 | 20.36 | 20.80 | 20.19 | 20.73 | 957,169 | +0.17(+0.83%) |
May 08, 2023 | 20.46 | 20.81 | 20.32 | 20.56 | 938,635 | +0.24(+1.18%) |
May 05, 2023 | 19.52 | 20.40 | 19.52 | 20.32 | 1,322,620 | +1.15(+6.00%) |
May 04, 2023 | 19.08 | 19.41 | 18.98 | 19.17 | 812,306 | +0.00(+0.00%) |
May 03, 2023 | 18.84 | 19.49 | 18.84 | 19.17 | 887,112 | +0.27(+1.43%) |
May 02, 2023 | 18.96 | 19.29 | 18.46 | 18.90 | 1,805,177 | -0.89(-4.50%) |