Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.73 | 17.74 | 17.40 | 17.59 | 20,427,408 | -0.05(-0.28%) |
Jul 28, 2023 | 17.62 | 17.81 | 17.39 | 17.64 | 12,044,949 | +0.07(+0.40%) |
Jul 27, 2023 | 17.85 | 17.94 | 17.47 | 17.57 | 17,565,092 | -0.31(-1.73%) |
Jul 26, 2023 | 17.83 | 18.04 | 17.77 | 17.88 | 16,009,779 | -0.06(-0.33%) |
Jul 25, 2023 | 17.91 | 18.01 | 17.77 | 17.94 | 12,441,425 | +0.08(+0.45%) |
Jul 24, 2023 | 17.96 | 17.96 | 17.72 | 17.86 | 9,750,224 | -0.08(-0.45%) |
Jul 21, 2023 | 17.73 | 18.03 | 17.68 | 17.94 | 10,791,201 | +0.23(+1.30%) |
Jul 20, 2023 | 17.80 | 17.86 | 17.62 | 17.71 | 16,552,299 | -0.01(-0.06%) |
Jul 19, 2023 | 17.44 | 17.93 | 17.44 | 17.72 | 16,381,369 | +0.23(+1.31%) |
Jul 18, 2023 | 17.75 | 17.90 | 17.47 | 17.49 | 16,764,022 | -0.32(-1.79%) |
Jul 17, 2023 | 17.78 | 18.00 | 17.73 | 17.81 | 16,321,182 | +0.01(+0.06%) |
Jul 14, 2023 | 17.99 | 18.03 | 17.72 | 17.80 | 16,609,136 | -0.22(-1.22%) |
Jul 13, 2023 | 18.08 | 18.13 | 17.95 | 18.02 | 42,145,536 | -0.14(-0.77%) |
Jul 12, 2023 | 17.68 | 18.17 | 17.67 | 18.16 | 15,900,106 | +0.50(+2.83%) |
Jul 11, 2023 | 17.40 | 17.66 | 17.30 | 17.66 | 9,244,971 | +0.33(+1.90%) |
Jul 10, 2023 | 17.38 | 17.38 | 17.09 | 17.33 | 13,354,466 | -0.05(-0.29%) |
Jul 07, 2023 | 17.39 | 17.59 | 17.30 | 17.38 | 10,850,261 | -0.13(-0.74%) |
Jul 06, 2023 | 17.75 | 17.79 | 17.39 | 17.51 | 34,059,800 | -0.29(-1.63%) |
Jul 05, 2023 | 17.27 | 18.03 | 17.20 | 17.80 | 28,740,026 | +0.54(+3.12%) |
Jul 03, 2023 | 17.13 | 17.26 | 17.09 | 17.26 | 5,324,205 | +0.00(+0.00%) |
Jun 30, 2023 | 17.10 | 17.35 | 17.04 | 17.26 | 29,154,106 | +0.21(+1.23%) |
Jun 29, 2023 | 16.84 | 17.48 | 16.84 | 17.05 | 36,872,212 | +0.16(+0.95%) |
Jun 28, 2023 | 16.92 | 17.06 | 16.78 | 16.89 | 14,952,900 | -0.03(-0.18%) |
Jun 27, 2023 | 16.82 | 16.99 | 16.76 | 16.92 | 14,390,887 | +0.08(+0.48%) |
Jun 26, 2023 | 16.88 | 16.95 | 16.78 | 16.84 | 10,461,493 | -0.03(-0.18%) |
Jun 23, 2023 | 17.23 | 17.31 | 16.85 | 16.87 | 25,982,052 | -0.40(-2.31%) |
Jun 22, 2023 | 17.31 | 17.35 | 17.18 | 17.27 | 10,316,498 | +0.01(+0.06%) |
Jun 21, 2023 | 16.84 | 17.30 | 16.75 | 17.26 | 18,481,082 | +0.41(+2.43%) |
Jun 20, 2023 | 17.39 | 17.42 | 16.84 | 16.85 | 20,413,802 | -0.53(-3.05%) |
Jun 16, 2023 | 17.35 | 17.54 | 17.26 | 17.38 | 21,706,600 | +0.15(+0.87%) |
Jun 15, 2023 | 17.25 | 17.30 | 17.17 | 17.23 | 15,604,241 | +0.01(+0.06%) |
Jun 14, 2023 | 17.03 | 17.24 | 17.00 | 17.22 | 16,472,374 | +0.28(+1.65%) |
Jun 13, 2023 | 16.79 | 17.02 | 16.77 | 16.94 | 8,730,725 | +0.02(+0.12%) |
Jun 12, 2023 | 16.85 | 16.98 | 16.77 | 16.92 | 11,140,904 | +0.06(+0.36%) |
Jun 09, 2023 | 16.98 | 17.10 | 16.84 | 16.86 | 9,962,576 | -0.12(-0.71%) |
Jun 08, 2023 | 17.10 | 17.17 | 16.92 | 16.98 | 16,895,626 | -0.15(-0.87%) |
Jun 07, 2023 | 17.02 | 17.14 | 16.82 | 17.13 | 18,997,506 | +0.21(+1.24%) |
Jun 06, 2023 | 16.94 | 17.08 | 16.87 | 16.92 | 14,292,524 | +0.11(+0.65%) |
Jun 05, 2023 | 16.68 | 16.90 | 15.98 | 16.81 | 15,330,878 | +0.18(+1.08%) |
Jun 02, 2023 | 16.44 | 16.76 | 16.44 | 16.63 | 13,773,974 | +0.09(+0.54%) |
Jun 01, 2023 | 16.82 | 16.86 | 16.39 | 16.54 | 20,504,320 | -0.38(-2.24%) |
May 31, 2023 | 16.63 | 16.96 | 16.63 | 16.92 | 40,180,480 | +0.29(+1.74%) |
May 30, 2023 | 16.62 | 17.09 | 16.58 | 16.63 | 30,043,760 | +0.13(+0.79%) |
May 26, 2023 | 16.36 | 16.53 | 16.26 | 16.50 | 14,807,857 | +0.09(+0.55%) |
May 25, 2023 | 16.47 | 16.54 | 16.18 | 16.41 | 16,225,447 | -0.04(-0.24%) |
May 24, 2023 | 16.33 | 16.45 | 16.25 | 16.45 | 17,396,972 | +0.06(+0.37%) |
May 23, 2023 | 16.36 | 16.72 | 16.33 | 16.39 | 17,246,750 | -0.10(-0.61%) |
May 22, 2023 | 16.72 | 16.75 | 16.43 | 16.49 | 15,989,564 | -0.10(-0.60%) |
May 19, 2023 | 16.60 | 16.85 | 16.53 | 16.59 | 23,317,850 | +0.05(+0.30%) |
May 18, 2023 | 16.69 | 16.75 | 16.48 | 16.54 | 19,550,242 | -0.24(-1.43%) |
May 17, 2023 | 16.92 | 16.97 | 16.54 | 16.78 | 14,501,612 | -0.06(-0.36%) |
May 16, 2023 | 17.04 | 17.10 | 16.77 | 16.84 | 21,549,238 | -0.21(-1.23%) |
May 15, 2023 | 17.51 | 17.57 | 16.98 | 17.05 | 20,222,258 | -0.38(-2.18%) |
May 12, 2023 | 17.49 | 17.66 | 17.28 | 17.43 | 15,718,829 | +0.10(+0.58%) |
May 11, 2023 | 17.28 | 17.38 | 17.18 | 17.33 | 17,986,842 | -0.02(-0.11%) |
May 10, 2023 | 17.41 | 17.47 | 17.06 | 17.35 | 17,638,490 | +0.09(+0.52%) |
May 09, 2023 | 17.36 | 17.41 | 17.19 | 17.26 | 18,208,738 | -0.13(-0.75%) |
May 08, 2023 | 17.21 | 17.50 | 17.20 | 17.39 | 11,634,936 | +0.14(+0.81%) |
May 05, 2023 | 17.18 | 17.43 | 17.18 | 17.25 | 10,978,412 | +0.03(+0.17%) |
May 04, 2023 | 17.35 | 17.41 | 16.82 | 17.22 | 15,145,255 | -0.05(-0.29%) |
May 03, 2023 | 17.35 | 17.44 | 17.11 | 17.27 | 10,602,197 | +0.03(+0.17%) |
May 02, 2023 | 17.20 | 17.31 | 17.09 | 17.24 | 17,748,494 | +0.06(+0.35%) |