Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 245,440 | +0.21(+1.09%) |
Jul 28, 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 168,282 | +0.13(+0.68%) |
Jul 27, 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 542,995 | +0.03(+0.16%) |
Jul 26, 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 590,943 | -0.10(-0.52%) |
Jul 25, 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 503,154 | -0.11(-0.57%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 147,425 | +0.13(+0.68%) |
Jul 21, 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 171,299 | +0.01(+0.05%) |
Jul 20, 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 306,475 | +0.11(+0.58%) |
Jul 19, 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 262,139 | +0.15(+0.79%) |
Jul 18, 2023 | 18.72 | 19.06 | 18.72 | 18.87 | 119,823 | +0.12(+0.64%) |
Jul 17, 2023 | 18.62 | 18.81 | 18.48 | 18.75 | 158,241 | +0.05(+0.27%) |
Jul 14, 2023 | 19.14 | 19.23 | 18.59 | 18.70 | 283,834 | -0.55(-2.86%) |
Jul 13, 2023 | 19.00 | 19.30 | 18.96 | 19.25 | 184,440 | +0.35(+1.85%) |
Jul 12, 2023 | 18.78 | 19.03 | 18.59 | 18.90 | 146,753 | +0.35(+1.89%) |
Jul 11, 2023 | 18.40 | 18.57 | 18.28 | 18.55 | 149,046 | +0.18(+0.98%) |
Jul 10, 2023 | 18.44 | 18.70 | 18.26 | 18.37 | 208,292 | -0.13(-0.70%) |
Jul 07, 2023 | 17.70 | 18.68 | 17.70 | 18.50 | 560,213 | +0.84(+4.76%) |
Jul 06, 2023 | 16.93 | 18.49 | 16.14 | 17.66 | 1,096,613 | +0.59(+3.46%) |
Jul 05, 2023 | 17.14 | 17.26 | 16.99 | 17.07 | 112,748 | -0.18(-1.04%) |
Jul 03, 2023 | 17.27 | 17.56 | 17.20 | 17.25 | 54,984 | -0.09(-0.52%) |
Jun 30, 2023 | 17.46 | 17.46 | 17.25 | 17.34 | 94,531 | -0.01(-0.06%) |
Jun 29, 2023 | 17.19 | 17.58 | 17.08 | 17.35 | 170,302 | +0.18(+1.05%) |
Jun 28, 2023 | 17.07 | 17.17 | 16.99 | 17.17 | 240,496 | +0.04(+0.23%) |
Jun 27, 2023 | 17.12 | 17.29 | 17.12 | 17.13 | 100,180 | +0.02(+0.12%) |
Jun 26, 2023 | 17.00 | 17.32 | 17.00 | 17.11 | 78,829 | +0.09(+0.53%) |
Jun 23, 2023 | 16.87 | 17.12 | 16.87 | 17.02 | 244,852 | -0.03(-0.18%) |
Jun 22, 2023 | 16.95 | 17.05 | 16.73 | 17.05 | 124,151 | +0.05(+0.29%) |
Jun 21, 2023 | 16.97 | 17.09 | 16.84 | 17.00 | 121,555 | -0.02(-0.12%) |
Jun 20, 2023 | 17.13 | 17.13 | 16.82 | 17.02 | 152,862 | -0.18(-1.05%) |
Jun 16, 2023 | 17.53 | 17.53 | 16.95 | 17.20 | 274,113 | -0.29(-1.66%) |
Jun 15, 2023 | 17.31 | 17.58 | 17.14 | 17.49 | 141,059 | +0.12(+0.69%) |
Jun 14, 2023 | 17.35 | 17.73 | 17.17 | 17.37 | 202,744 | -0.01(-0.06%) |
Jun 13, 2023 | 17.19 | 17.50 | 17.07 | 17.38 | 153,205 | +0.17(+0.99%) |
Jun 12, 2023 | 16.97 | 17.29 | 16.82 | 17.21 | 138,444 | +0.19(+1.12%) |
Jun 09, 2023 | 17.23 | 17.23 | 16.89 | 17.02 | 144,831 | -0.20(-1.16%) |
Jun 08, 2023 | 17.27 | 17.47 | 17.02 | 17.22 | 405,010 | -0.13(-0.75%) |
Jun 07, 2023 | 16.96 | 17.56 | 16.96 | 17.35 | 157,372 | +0.48(+2.85%) |
Jun 06, 2023 | 16.34 | 16.94 | 16.31 | 16.87 | 139,890 | +0.52(+3.18%) |
Jun 05, 2023 | 16.40 | 16.50 | 16.11 | 16.35 | 137,338 | -0.15(-0.91%) |
Jun 02, 2023 | 15.76 | 16.55 | 15.69 | 16.50 | 205,712 | +0.84(+5.36%) |
Jun 01, 2023 | 15.75 | 15.81 | 15.40 | 15.66 | 155,290 | -0.11(-0.70%) |
May 31, 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 211,036 | -0.46(-2.83%) |
May 30, 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 129,856 | -0.10(-0.61%) |
May 26, 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 150,233 | +0.30(+1.87%) |
May 25, 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 146,286 | -0.08(-0.50%) |
May 24, 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 151,017 | -0.29(-1.77%) |
May 23, 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 169,518 | +0.26(+1.61%) |
May 22, 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 153,560 | +0.26(+1.64%) |
May 19, 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 136,511 | -0.25(-1.55%) |
May 18, 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 127,675 | -0.20(-1.22%) |
May 17, 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 189,964 | +0.51(+3.22%) |
May 16, 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 154,849 | -0.20(-1.25%) |
May 15, 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 190,534 | +0.56(+3.62%) |
May 12, 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 145,369 | +0.15(+0.98%) |
May 11, 2023 | 15.13 | 15.62 | 15.02 | 15.31 | 630,831 | +0.18(+1.19%) |
May 10, 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 438,402 | -0.17(-1.11%) |
May 09, 2023 | 16.02 | 16.02 | 14.66 | 15.30 | 256,438 | -0.54(-3.41%) |
May 08, 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 221,731 | -0.24(-1.49%) |
May 05, 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 197,647 | +0.07(+0.44%) |
May 04, 2023 | 16.15 | 16.18 | 15.80 | 16.01 | 216,752 | -0.24(-1.48%) |
May 03, 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 162,715 | -0.37(-2.23%) |
May 02, 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 191,275 | -0.32(-1.89%) |