Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.44 | 16.54 | 16.02 | 16.18 | 20,181 | -0.12(-0.72%) |
Jul 28, 2023 | 16.31 | 16.77 | 16.21 | 16.30 | 32,478 | +0.01(+0.06%) |
Jul 27, 2023 | 16.24 | 16.47 | 16.07 | 16.29 | 21,039 | +0.14(+0.84%) |
Jul 26, 2023 | 15.87 | 16.22 | 15.76 | 16.15 | 21,051 | +0.46(+2.92%) |
Jul 25, 2023 | 15.80 | 16.06 | 15.58 | 15.70 | 24,422 | -0.12(-0.74%) |
Jul 24, 2023 | 15.54 | 15.82 | 15.24 | 15.81 | 13,461 | +0.27(+1.75%) |
Jul 21, 2023 | 15.81 | 15.81 | 15.35 | 15.54 | 20,912 | -0.23(-1.48%) |
Jul 20, 2023 | 15.55 | 15.80 | 15.01 | 15.77 | 44,924 | +0.19(+1.25%) |
Jul 19, 2023 | 15.25 | 15.58 | 15.25 | 15.58 | 27,762 | +0.38(+2.50%) |
Jul 18, 2023 | 14.63 | 15.36 | 14.43 | 15.20 | 24,096 | +0.59(+4.07%) |
Jul 17, 2023 | 14.68 | 14.68 | 14.44 | 14.61 | 37,498 | -0.03(-0.20%) |
Jul 14, 2023 | 14.65 | 15.38 | 14.53 | 14.63 | 12,674 | +0.10(+0.67%) |
Jul 13, 2023 | 14.44 | 14.71 | 14.44 | 14.54 | 10,906 | +0.04(+0.27%) |
Jul 12, 2023 | 14.38 | 14.59 | 14.38 | 14.50 | 17,140 | +0.29(+2.06%) |
Jul 11, 2023 | 14.27 | 14.46 | 14.04 | 14.21 | 26,983 | -0.08(-0.55%) |
Jul 10, 2023 | 14.28 | 14.62 | 14.03 | 14.28 | 16,615 | -0.25(-1.74%) |
Jul 07, 2023 | 14.53 | 14.74 | 14.40 | 14.54 | 45,435 | +0.07(+0.47%) |
Jul 06, 2023 | 14.70 | 14.70 | 14.26 | 14.47 | 33,786 | -0.26(-1.78%) |
Jul 05, 2023 | 14.76 | 14.92 | 14.55 | 14.73 | 14,493 | -0.04(-0.26%) |
Jul 03, 2023 | 14.57 | 14.81 | 14.43 | 14.77 | 6,122 | +0.21(+1.47%) |
Jun 30, 2023 | 14.65 | 15.15 | 14.47 | 14.56 | 31,360 | +0.00(+0.00%) |
Jun 29, 2023 | 14.36 | 14.90 | 14.36 | 14.56 | 24,695 | +0.04(+0.27%) |
Jun 28, 2023 | 14.62 | 14.62 | 13.54 | 14.52 | 27,241 | -0.02(-0.13%) |
Jun 27, 2023 | 15.23 | 15.23 | 14.52 | 14.54 | 39,121 | -0.56(-3.74%) |
Jun 26, 2023 | 15.36 | 15.49 | 15.10 | 15.10 | 37,991 | -0.33(-2.15%) |
Jun 23, 2023 | 15.63 | 15.68 | 15.23 | 15.43 | 966,487 | -0.10(-0.63%) |
Jun 22, 2023 | 15.35 | 15.65 | 15.25 | 15.53 | 39,402 | +0.06(+0.38%) |
Jun 21, 2023 | 15.50 | 15.68 | 15.18 | 15.47 | 49,393 | -0.03(-0.19%) |
Jun 20, 2023 | 15.26 | 15.65 | 14.95 | 15.50 | 41,362 | +0.20(+1.34%) |
Jun 16, 2023 | 15.47 | 15.52 | 14.84 | 15.30 | 53,054 | -0.07(-0.44%) |
Jun 15, 2023 | 15.42 | 15.48 | 15.10 | 15.36 | 26,541 | +0.01(+0.06%) |
Jun 14, 2023 | 15.45 | 15.75 | 15.31 | 15.36 | 25,040 | -0.19(-1.24%) |
Jun 13, 2023 | 15.70 | 15.82 | 15.54 | 15.55 | 26,974 | -0.16(-1.04%) |
Jun 12, 2023 | 15.78 | 15.81 | 15.50 | 15.71 | 21,723 | -0.09(-0.55%) |
Jun 09, 2023 | 15.93 | 16.05 | 15.67 | 15.80 | 26,159 | +0.00(+0.00%) |
Jun 08, 2023 | 15.91 | 16.00 | 15.71 | 15.80 | 33,956 | -0.12(-0.73%) |
Jun 07, 2023 | 15.43 | 16.09 | 15.22 | 15.91 | 19,363 | +0.78(+5.16%) |
Jun 06, 2023 | 15.43 | 15.43 | 15.03 | 15.13 | 28,536 | +0.13(+0.84%) |
Jun 05, 2023 | 14.58 | 15.40 | 14.58 | 15.01 | 19,189 | +0.32(+2.17%) |
Jun 02, 2023 | 14.17 | 14.69 | 14.17 | 14.69 | 21,603 | +0.47(+3.32%) |
Jun 01, 2023 | 14.22 | 14.45 | 14.16 | 14.22 | 15,643 | +0.06(+0.41%) |
May 31, 2023 | 14.19 | 14.35 | 14.06 | 14.16 | 19,649 | -0.09(-0.61%) |
May 30, 2023 | 13.81 | 14.41 | 13.81 | 14.25 | 16,447 | +0.43(+3.14%) |
May 26, 2023 | 13.59 | 13.90 | 13.41 | 13.81 | 13,895 | +0.36(+2.65%) |
May 25, 2023 | 13.50 | 13.61 | 13.31 | 13.46 | 16,408 | -0.14(-1.06%) |
May 24, 2023 | 13.32 | 13.67 | 13.31 | 13.60 | 29,020 | +0.33(+2.47%) |
May 23, 2023 | 12.92 | 13.39 | 12.92 | 13.27 | 33,732 | +0.35(+2.69%) |
May 22, 2023 | 12.77 | 12.97 | 12.65 | 12.92 | 14,951 | +0.29(+2.29%) |
May 19, 2023 | 12.44 | 12.64 | 12.39 | 12.64 | 22,057 | +0.05(+0.38%) |
May 18, 2023 | 13.12 | 13.69 | 12.55 | 12.59 | 31,106 | -0.07(-0.57%) |
May 17, 2023 | 12.52 | 12.74 | 12.34 | 12.66 | 31,623 | +0.31(+2.54%) |
May 16, 2023 | 12.68 | 12.68 | 12.35 | 12.35 | 14,690 | -0.26(-2.07%) |
May 15, 2023 | 12.74 | 12.82 | 12.55 | 12.61 | 7,809 | -0.05(-0.38%) |
May 12, 2023 | 13.28 | 13.28 | 12.60 | 12.65 | 22,352 | -0.37(-2.81%) |
May 11, 2023 | 13.06 | 13.18 | 13.02 | 13.02 | 4,190 | -0.14(-1.10%) |
May 10, 2023 | 13.23 | 13.23 | 12.82 | 13.17 | 8,826 | -0.22(-1.66%) |
May 09, 2023 | 13.45 | 13.46 | 13.00 | 13.39 | 13,053 | -0.03(-0.22%) |
May 08, 2023 | 13.76 | 14.23 | 13.42 | 13.42 | 15,579 | -0.26(-1.90%) |
May 05, 2023 | 13.64 | 14.07 | 13.39 | 13.68 | 24,531 | +0.17(+1.29%) |
May 04, 2023 | 14.03 | 14.03 | 13.28 | 13.50 | 24,714 | -0.47(-3.38%) |
May 03, 2023 | 13.92 | 14.49 | 13.75 | 13.98 | 25,625 | -0.33(-2.29%) |
May 02, 2023 | 14.81 | 14.90 | 13.90 | 14.30 | 41,556 | -0.95(-6.20%) |