Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.54 | 17.77 | 17.33 | 17.67 | 1,015,352 | +0.18(+1.03%) |
Jul 28, 2023 | 17.28 | 17.85 | 17.28 | 17.49 | 653,264 | +0.32(+1.86%) |
Jul 27, 2023 | 17.49 | 17.60 | 17.12 | 17.17 | 548,718 | -0.14(-0.81%) |
Jul 26, 2023 | 17.16 | 17.39 | 17.01 | 17.31 | 582,308 | +0.08(+0.46%) |
Jul 25, 2023 | 17.23 | 17.64 | 17.20 | 17.23 | 1,041,392 | -0.16(-0.89%) |
Jul 24, 2023 | 17.90 | 18.02 | 17.23 | 17.39 | 797,694 | -0.51(-2.88%) |
Jul 21, 2023 | 17.90 | 18.19 | 17.75 | 17.90 | 842,061 | +0.13(+0.73%) |
Jul 20, 2023 | 17.91 | 17.95 | 17.68 | 17.77 | 658,145 | -0.18(-1.00%) |
Jul 19, 2023 | 18.65 | 18.82 | 17.88 | 17.95 | 1,029,629 | -0.67(-3.60%) |
Jul 18, 2023 | 18.65 | 18.75 | 18.24 | 18.62 | 1,658,305 | -0.10(-0.53%) |
Jul 17, 2023 | 18.45 | 19.14 | 18.36 | 18.72 | 1,356,278 | +0.26(+1.41%) |
Jul 14, 2023 | 18.75 | 18.94 | 18.09 | 18.46 | 1,157,075 | -0.34(-1.81%) |
Jul 13, 2023 | 18.70 | 18.96 | 18.25 | 18.80 | 2,539,298 | +0.18(+0.97%) |
Jul 12, 2023 | 18.23 | 18.73 | 17.96 | 18.62 | 1,327,514 | +0.42(+2.31%) |
Jul 11, 2023 | 18.10 | 18.24 | 17.76 | 18.20 | 914,115 | +0.16(+0.89%) |
Jul 10, 2023 | 17.36 | 18.25 | 17.27 | 18.04 | 1,963,236 | +0.85(+4.94%) |
Jul 07, 2023 | 17.22 | 17.39 | 17.02 | 17.19 | 627,414 | -0.01(-0.06%) |
Jul 06, 2023 | 17.28 | 17.40 | 16.91 | 17.20 | 1,129,142 | -0.31(-1.77%) |
Jul 05, 2023 | 17.51 | 18.00 | 17.44 | 17.51 | 993,679 | -0.08(-0.45%) |
Jul 03, 2023 | 17.88 | 18.00 | 17.51 | 17.59 | 556,377 | -0.39(-2.17%) |
Jun 30, 2023 | 17.85 | 18.49 | 17.85 | 17.98 | 1,681,212 | +0.27(+1.52%) |
Jun 29, 2023 | 18.03 | 18.50 | 17.67 | 17.71 | 1,280,485 | -0.32(-1.77%) |
Jun 28, 2023 | 17.84 | 18.59 | 17.72 | 18.03 | 3,342,673 | +0.23(+1.29%) |
Jun 27, 2023 | 18.27 | 18.33 | 17.22 | 17.80 | 2,053,219 | +0.12(+0.68%) |
Jun 26, 2023 | 16.60 | 17.92 | 16.40 | 17.68 | 3,346,835 | +1.43(+8.80%) |
Jun 23, 2023 | 15.90 | 16.67 | 15.90 | 16.25 | 3,042,164 | +0.21(+1.31%) |
Jun 22, 2023 | 15.50 | 16.25 | 15.50 | 16.04 | 1,116,654 | +0.54(+3.48%) |
Jun 21, 2023 | 15.53 | 15.71 | 15.17 | 15.50 | 886,133 | -0.05(-0.32%) |
Jun 20, 2023 | 15.23 | 15.61 | 14.99 | 15.55 | 1,256,644 | +0.20(+1.30%) |
Jun 16, 2023 | 16.30 | 16.33 | 15.30 | 15.35 | 1,719,054 | -0.78(-4.84%) |
Jun 15, 2023 | 16.23 | 16.53 | 15.90 | 16.13 | 1,207,661 | -0.19(-1.16%) |
Jun 14, 2023 | 15.94 | 16.55 | 15.88 | 16.32 | 1,738,669 | +0.63(+4.02%) |
Jun 13, 2023 | 15.32 | 15.94 | 15.32 | 15.69 | 1,103,900 | +0.35(+2.28%) |
Jun 12, 2023 | 15.21 | 15.82 | 14.94 | 15.34 | 1,389,011 | +0.22(+1.46%) |
Jun 09, 2023 | 15.30 | 15.57 | 15.05 | 15.12 | 864,865 | -0.18(-1.18%) |
Jun 08, 2023 | 15.23 | 15.55 | 14.99 | 15.30 | 884,820 | +0.05(+0.33%) |
Jun 07, 2023 | 15.35 | 15.60 | 15.16 | 15.25 | 768,978 | -0.09(-0.59%) |
Jun 06, 2023 | 15.32 | 15.70 | 15.14 | 15.34 | 1,323,905 | -0.05(-0.32%) |
Jun 05, 2023 | 15.27 | 15.55 | 15.24 | 15.39 | 453,838 | +0.03(+0.20%) |
Jun 02, 2023 | 15.51 | 15.52 | 15.02 | 15.36 | 711,055 | +0.04(+0.26%) |
Jun 01, 2023 | 15.16 | 15.43 | 14.97 | 15.32 | 725,304 | +0.16(+1.06%) |
May 31, 2023 | 14.84 | 15.34 | 14.76 | 15.16 | 939,085 | +0.32(+2.16%) |
May 30, 2023 | 14.18 | 14.99 | 14.10 | 14.84 | 730,918 | +0.52(+3.63%) |
May 26, 2023 | 14.73 | 14.91 | 14.18 | 14.32 | 1,024,569 | -0.42(-2.85%) |
May 25, 2023 | 15.11 | 15.32 | 14.61 | 14.74 | 563,317 | -0.28(-1.86%) |
May 24, 2023 | 14.96 | 15.07 | 14.49 | 15.02 | 1,149,960 | +0.05(+0.33%) |
May 23, 2023 | 15.60 | 16.06 | 14.79 | 14.97 | 1,511,561 | -0.63(-4.04%) |
May 22, 2023 | 15.17 | 15.71 | 15.17 | 15.60 | 706,454 | +0.44(+2.87%) |
May 19, 2023 | 15.56 | 15.89 | 15.11 | 15.16 | 661,594 | -0.17(-1.08%) |
May 18, 2023 | 15.26 | 15.62 | 15.14 | 15.33 | 1,052,153 | +0.07(+0.46%) |
May 17, 2023 | 15.27 | 15.37 | 14.86 | 15.26 | 1,151,972 | +0.07(+0.46%) |
May 16, 2023 | 14.75 | 15.34 | 14.63 | 15.19 | 1,011,274 | +0.36(+2.43%) |
May 15, 2023 | 15.59 | 15.59 | 14.83 | 14.83 | 1,208,109 | -0.76(-4.87%) |
May 12, 2023 | 15.20 | 15.68 | 14.92 | 15.59 | 1,101,242 | +0.54(+3.59%) |
May 11, 2023 | 15.52 | 15.57 | 14.92 | 15.05 | 1,357,330 | -0.55(-3.56%) |
May 10, 2023 | 15.42 | 15.89 | 15.19 | 15.61 | 1,569,322 | +0.35(+2.26%) |
May 09, 2023 | 14.73 | 15.34 | 14.58 | 15.26 | 1,574,886 | +0.41(+2.76%) |
May 08, 2023 | 14.93 | 15.01 | 14.44 | 14.85 | 1,075,141 | -0.31(-2.04%) |
May 05, 2023 | 15.25 | 15.72 | 14.75 | 15.16 | 2,561,943 | +0.51(+3.48%) |
May 04, 2023 | 14.67 | 14.76 | 14.18 | 14.65 | 1,214,145 | -0.05(-0.34%) |
May 03, 2023 | 14.38 | 15.06 | 14.34 | 14.70 | 1,097,923 | +0.25(+1.73%) |
May 02, 2023 | 14.71 | 14.78 | 14.34 | 14.45 | 861,344 | -0.29(-1.97%) |