Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.87 | 17.88 | 17.83 | 17.87 | 1,579 | +0.22(+1.24%) |
Jul 30, 2023 | 17.64 | 17.66 | 17.63 | 17.65 | 672 | +0.11(+0.62%) |
Jul 28, 2023 | 17.85 | 17.98 | 17.52 | 17.54 | 225,514 | -0.32(-1.80%) |
Jul 27, 2023 | 17.85 | 17.87 | 17.84 | 17.87 | 4,327 | +0.25(+1.44%) |
Jul 26, 2023 | 17.60 | 17.62 | 17.59 | 17.61 | 1,788 | +0.05(+0.26%) |
Jul 25, 2023 | 17.55 | 17.61 | 17.57 | 17.57 | 2,072 | -0.17(-0.97%) |
Jul 24, 2023 | 17.74 | 17.75 | 17.74 | 17.74 | 1,831 | -0.23(-1.27%) |
Jul 23, 2023 | 17.98 | 17.97 | 17.95 | 17.97 | 639 | +0.02(+0.14%) |
Jul 21, 2023 | 17.91 | 18.07 | 17.76 | 17.94 | 179,592 | +0.05(+0.27%) |
Jul 20, 2023 | 17.91 | 17.94 | 17.76 | 17.90 | 4,442 | +0.01(+0.04%) |
Jul 19, 2023 | 17.88 | 17.98 | 17.88 | 17.89 | 6,593 | +0.03(+0.18%) |
Jul 18, 2023 | 17.87 | 17.92 | 17.85 | 17.86 | 2,084 | -0.18(-0.98%) |
Jul 17, 2023 | 18.04 | 18.06 | 18.03 | 18.03 | 1,880 | -0.08(-0.45%) |
Jul 16, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 724 | +0.15(+0.85%) |
Jul 14, 2023 | 17.93 | 18.18 | 17.85 | 17.96 | 195,146 | +0.00(+0.03%) |
Jul 13, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 2,459 | -0.19(-1.02%) |
Jul 12, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 8,596 | -0.34(-1.84%) |
Jul 11, 2023 | 18.49 | 18.52 | 18.48 | 18.48 | 2,323 | -0.33(-1.75%) |
Jul 10, 2023 | 18.79 | 18.85 | 18.75 | 18.81 | 2,410 | -0.04(-0.21%) |
Jul 09, 2023 | 18.86 | 18.86 | 18.85 | 18.85 | 1,473 | -0.21(-1.12%) |
Jul 07, 2023 | 19.10 | 19.16 | 18.81 | 19.07 | 209,474 | -0.04(-0.18%) |
Jul 06, 2023 | 19.10 | 19.10 | 19.09 | 19.10 | 2,214 | +0.30(+1.58%) |
Jul 05, 2023 | 18.79 | 18.81 | 18.77 | 18.80 | 1,819 | +0.16(+0.84%) |
Jul 04, 2023 | 18.66 | 18.65 | 18.64 | 18.65 | 2,621 | -0.10(-0.56%) |
Jul 03, 2023 | 18.76 | 18.79 | 18.75 | 18.75 | 1,405 | -0.09(-0.49%) |
Jul 02, 2023 | 18.82 | 18.84 | 18.83 | 18.84 | 54 | -0.01(-0.04%) |
Jun 30, 2023 | 18.77 | 19.04 | 18.73 | 18.85 | 169,158 | +0.09(+0.46%) |
Jun 29, 2023 | 18.77 | 18.77 | 18.76 | 18.77 | 2,418 | +0.10(+0.54%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.66 | 18.66 | 2,272 | +0.16(+0.87%) |
Jun 27, 2023 | 18.52 | 18.62 | 18.49 | 18.50 | 1,136 | -0.16(-0.85%) |
Jun 26, 2023 | 18.67 | 18.66 | 18.65 | 18.66 | 2,286 | -0.09(-0.46%) |
Jun 25, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 133 | +0.00(+0.01%) |
Jun 23, 2023 | 18.52 | 18.78 | 18.50 | 18.74 | 162,849 | +0.23(+1.27%) |
Jun 22, 2023 | 18.52 | 18.53 | 18.50 | 18.51 | 8,772 | +0.19(+1.03%) |
Jun 21, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 2,077 | -0.08(-0.43%) |
Jun 20, 2023 | 18.38 | 18.44 | 18.39 | 18.40 | 1,324 | +0.20(+1.12%) |
Jun 19, 2023 | 18.19 | 18.20 | 18.19 | 18.20 | 1,768 | -0.01(-0.06%) |
Jun 18, 2023 | 18.19 | 18.21 | 18.19 | 18.21 | 162 | +0.02(+0.11%) |
Jun 16, 2023 | 18.22 | 18.27 | 18.11 | 18.19 | 161,614 | -0.04(-0.23%) |
Jun 15, 2023 | 18.22 | 18.25 | 18.11 | 18.23 | 3,246 | -0.12(-0.66%) |
Jun 14, 2023 | 18.34 | 18.36 | 18.33 | 18.35 | 2,164 | -0.27(-1.44%) |
Jun 13, 2023 | 18.63 | 18.64 | 18.60 | 18.62 | 1,891 | +0.06(+0.33%) |
Jun 12, 2023 | 18.55 | 18.58 | 18.53 | 18.56 | 2,162 | -0.16(-0.86%) |
Jun 11, 2023 | 18.74 | 18.76 | 18.71 | 18.72 | 1,991 | +0.00(+0.02%) |
Jun 09, 2023 | 18.83 | 18.91 | 18.70 | 18.72 | 139,387 | -0.14(-0.73%) |
Jun 08, 2023 | 18.83 | 18.86 | 18.85 | 18.85 | 2,268 | -0.24(-1.25%) |
Jun 07, 2023 | 19.09 | 19.10 | 19.08 | 19.09 | 2,463 | -0.11(-0.59%) |
Jun 06, 2023 | 19.20 | 19.22 | 19.20 | 19.21 | 1,867 | -0.07(-0.36%) |
Jun 05, 2023 | 19.27 | 19.29 | 19.27 | 19.27 | 2,289 | -0.24(-1.21%) |
Jun 04, 2023 | 19.51 | 19.51 | 19.50 | 19.51 | 809 | +0.00(+0.01%) |
Jun 02, 2023 | 19.63 | 19.66 | 19.40 | 19.51 | 145,436 | -0.13(-0.66%) |
Jun 01, 2023 | 19.63 | 19.64 | 19.62 | 19.64 | 1,759 | -0.08(-0.41%) |
May 31, 2023 | 19.73 | 19.78 | 19.72 | 19.72 | 3,242 | +0.04(+0.21%) |
May 30, 2023 | 19.69 | 19.70 | 19.68 | 19.68 | 2,535 | +0.01(+0.07%) |
May 29, 2023 | 19.66 | 19.80 | 19.65 | 19.67 | 2,206 | +0.02(+0.08%) |
May 28, 2023 | 19.64 | 19.67 | 19.64 | 19.65 | 1,491 | -0.01(-0.04%) |
May 26, 2023 | 19.80 | 19.83 | 19.54 | 19.66 | 181,699 | -0.14(-0.72%) |
May 25, 2023 | 19.80 | 19.83 | 19.78 | 19.80 | 1,867 | +0.56(+2.92%) |
May 24, 2023 | 19.25 | 19.25 | 19.23 | 19.24 | 2,140 | +0.04(+0.19%) |
May 23, 2023 | 19.20 | 19.21 | 19.19 | 19.20 | 1,822 | -0.06(-0.32%) |
May 22, 2023 | 19.23 | 19.27 | 19.24 | 19.26 | 2,028 | -0.16(-0.83%) |
May 21, 2023 | 19.41 | 19.43 | 19.42 | 19.42 | 632 | -0.03(-0.13%) |
May 19, 2023 | 19.34 | 19.52 | 19.24 | 19.45 | 167,491 | +0.11(+0.58%) |
May 18, 2023 | 19.34 | 19.35 | 19.34 | 19.34 | 1,658 | +0.07(+0.36%) |
May 17, 2023 | 19.25 | 19.27 | 19.11 | 19.27 | 1,856 | +0.18(+0.93%) |
May 16, 2023 | 19.08 | 19.10 | 19.08 | 19.09 | 1,939 | +0.07(+0.39%) |
May 15, 2023 | 19.03 | 19.07 | 19.02 | 19.02 | 2,604 | -0.18(-0.94%) |
May 14, 2023 | 19.15 | 19.21 | 19.11 | 19.20 | 464 | -0.13(-0.66%) |
May 12, 2023 | 19.17 | 19.51 | 19.13 | 19.33 | 150,000 | +0.14(+0.74%) |
May 11, 2023 | 19.17 | 19.19 | 19.13 | 19.18 | 1,960 | +0.33(+1.73%) |
May 10, 2023 | 18.85 | 18.86 | 18.83 | 18.86 | 1,812 | +0.23(+1.23%) |
May 09, 2023 | 18.64 | 18.66 | 18.62 | 18.63 | 1,660 | +0.31(+1.70%) |
May 08, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 3,277 | -0.11(-0.59%) |
May 07, 2023 | 18.40 | 18.43 | 18.39 | 18.43 | 1,421 | +0.02(+0.11%) |
May 05, 2023 | 18.28 | 18.48 | 18.25 | 18.40 | 149,303 | +0.11(+0.60%) |
May 04, 2023 | 18.28 | 18.30 | 18.29 | 18.30 | 3,157 | -0.01(-0.06%) |
May 03, 2023 | 18.29 | 18.31 | 18.24 | 18.31 | 2,465 | -0.15(-0.84%) |
May 02, 2023 | 18.46 | 18.48 | 18.43 | 18.46 | 3,211 | +0.06(+0.32%) |