Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.51 | 18.90 | 18.44 | 18.46 | 7,463,154 | +0.13(+0.69%) |
Jul 28, 2023 | 17.98 | 18.38 | 17.67 | 18.33 | 7,876,306 | +0.42(+2.33%) |
Jul 27, 2023 | 17.62 | 18.41 | 17.34 | 17.92 | 17,241,544 | +0.39(+2.22%) |
Jul 26, 2023 | 17.52 | 17.64 | 17.33 | 17.53 | 7,745,269 | -0.08(-0.44%) |
Jul 25, 2023 | 17.42 | 17.81 | 17.37 | 17.61 | 8,267,068 | +0.19(+1.11%) |
Jul 24, 2023 | 16.98 | 17.59 | 16.94 | 17.41 | 6,230,991 | +0.50(+2.99%) |
Jul 21, 2023 | 16.68 | 16.96 | 16.56 | 16.91 | 7,804,478 | +0.29(+1.75%) |
Jul 20, 2023 | 16.77 | 16.93 | 16.36 | 16.62 | 9,168,174 | +0.02(+0.12%) |
Jul 19, 2023 | 16.77 | 16.94 | 16.42 | 16.60 | 9,223,770 | -0.09(-0.52%) |
Jul 18, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 7,980,133 | +0.28(+1.72%) |
Jul 17, 2023 | 16.68 | 16.76 | 16.37 | 16.40 | 7,330,738 | -0.34(-2.03%) |
Jul 14, 2023 | 17.16 | 17.19 | 16.71 | 16.74 | 6,362,702 | -0.45(-2.60%) |
Jul 13, 2023 | 16.98 | 17.20 | 16.85 | 17.19 | 6,153,942 | +0.25(+1.49%) |
Jul 12, 2023 | 17.45 | 17.52 | 16.87 | 16.94 | 7,857,412 | -0.22(-1.30%) |
Jul 11, 2023 | 17.04 | 17.23 | 16.87 | 17.16 | 5,361,425 | +0.28(+1.67%) |
Jul 10, 2023 | 16.81 | 16.98 | 16.71 | 16.88 | 4,321,201 | +0.07(+0.40%) |
Jul 07, 2023 | 16.26 | 16.94 | 16.21 | 16.81 | 6,559,869 | +0.49(+3.03%) |
Jul 06, 2023 | 16.42 | 16.58 | 16.06 | 16.32 | 5,370,218 | -0.38(-2.27%) |
Jul 05, 2023 | 16.75 | 16.82 | 16.59 | 16.69 | 4,981,749 | -0.01(-0.06%) |
Jul 03, 2023 | 16.64 | 16.90 | 16.59 | 16.70 | 2,615,278 | +0.22(+1.35%) |
Jun 30, 2023 | 16.31 | 16.63 | 16.20 | 16.48 | 4,639,769 | +0.25(+1.55%) |
Jun 29, 2023 | 16.15 | 16.37 | 16.00 | 16.23 | 4,184,686 | +0.14(+0.84%) |
Jun 28, 2023 | 15.87 | 16.14 | 15.70 | 16.09 | 4,097,903 | +0.12(+0.73%) |
Jun 27, 2023 | 15.97 | 16.08 | 15.79 | 15.98 | 4,144,647 | -0.07(-0.42%) |
Jun 26, 2023 | 15.59 | 16.12 | 15.54 | 16.04 | 3,767,692 | +0.48(+3.06%) |
Jun 23, 2023 | 15.53 | 15.71 | 15.43 | 15.57 | 4,171,828 | -0.27(-1.72%) |
Jun 22, 2023 | 16.10 | 16.10 | 15.83 | 15.84 | 4,505,522 | -0.49(-3.03%) |
Jun 21, 2023 | 15.92 | 16.39 | 15.82 | 16.33 | 6,313,285 | +0.42(+2.62%) |
Jun 20, 2023 | 16.03 | 16.13 | 15.62 | 15.92 | 9,265,926 | -0.24(-1.50%) |
Jun 16, 2023 | 16.50 | 16.52 | 16.13 | 16.16 | 7,930,522 | -0.30(-1.83%) |
Jun 15, 2023 | 16.20 | 16.46 | 6,211,476 | +0.84(+5.41%) | ||
May 08, 2023 | 15.68 | 15.81 | 15.47 | 15.62 | 6,080,539 | +0.30(+1.95%) |
May 05, 2023 | 15.11 | 15.50 | 15.11 | 15.32 | 5,973,948 | +0.64(+4.39%) |
May 04, 2023 | 14.61 | 14.78 | 14.42 | 14.67 | 9,148,294 | +0.10(+0.66%) |
May 03, 2023 | 14.64 | 14.80 | 14.40 | 14.58 | 11,729,804 | -0.30(-2.01%) |
May 02, 2023 | 15.53 | 15.56 | 14.57 | 14.88 | 12,449,958 | -0.96(-6.08%) |