Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.84 | 16.16 | 15.80 | 16.08 | 8,313,808 | +0.31(+1.97%) |
Jul 28, 2023 | 15.93 | 16.01 | 15.71 | 15.77 | 7,020,975 | +0.02(+0.12%) |
Jul 27, 2023 | 15.90 | 16.31 | 15.67 | 15.75 | 8,555,464 | -0.03(-0.18%) |
Jul 26, 2023 | 15.71 | 16.03 | 15.66 | 15.78 | 9,692,123 | +0.16(+0.99%) |
Jul 25, 2023 | 15.89 | 15.94 | 15.61 | 15.62 | 6,975,597 | -0.28(-1.77%) |
Jul 24, 2023 | 15.63 | 16.08 | 15.58 | 15.90 | 7,042,091 | +0.33(+2.12%) |
Jul 21, 2023 | 15.91 | 15.94 | 15.44 | 15.57 | 6,007,570 | -0.25(-1.59%) |
Jul 20, 2023 | 15.84 | 15.89 | 15.50 | 15.82 | 8,295,382 | +0.06(+0.37%) |
Jul 19, 2023 | 15.59 | 15.82 | 15.39 | 15.77 | 9,519,061 | +0.36(+2.33%) |
Jul 18, 2023 | 15.41 | 15.70 | 15.25 | 15.41 | 9,901,123 | -0.03(-0.19%) |
Jul 17, 2023 | 14.94 | 15.49 | 14.80 | 15.44 | 10,660,116 | +0.36(+2.38%) |
Jul 14, 2023 | 15.22 | 15.28 | 14.81 | 15.08 | 10,651,857 | -0.20(-1.33%) |
Jul 13, 2023 | 15.69 | 15.73 | 15.23 | 15.28 | 10,030,946 | -0.39(-2.47%) |
Jul 12, 2023 | 16.20 | 16.31 | 15.62 | 15.67 | 10,133,814 | -0.30(-1.88%) |
Jul 11, 2023 | 15.78 | 16.29 | 15.57 | 15.97 | 10,642,458 | +0.34(+2.17%) |
Jul 10, 2023 | 15.46 | 15.86 | 15.36 | 15.63 | 10,018,510 | +0.19(+1.26%) |
Jul 07, 2023 | 15.44 | 15.73 | 15.27 | 15.44 | 8,925,062 | +0.03(+0.19%) |
Jul 06, 2023 | 15.62 | 15.70 | 15.22 | 15.41 | 8,250,218 | -0.45(-2.81%) |
Jul 05, 2023 | 15.75 | 15.90 | 15.42 | 15.85 | 8,436,574 | -0.12(-0.73%) |
Jul 03, 2023 | 15.70 | 16.01 | 15.65 | 15.97 | 6,617,080 | +0.42(+2.68%) |
Jun 30, 2023 | 15.74 | 15.78 | 15.23 | 15.55 | 9,739,465 | +0.02(+0.12%) |
Jun 29, 2023 | 15.10 | 15.58 | 15.03 | 15.53 | 10,043,897 | +0.50(+3.35%) |
Jun 28, 2023 | 15.11 | 15.11 | 14.83 | 15.03 | 8,488,154 | -0.11(-0.70%) |
Jun 27, 2023 | 14.67 | 15.23 | 14.54 | 15.14 | 9,153,836 | +0.47(+3.17%) |
Jun 26, 2023 | 14.49 | 14.88 | 14.49 | 14.67 | 8,038,687 | +0.14(+0.93%) |
Jun 23, 2023 | 14.55 | 14.77 | 14.41 | 14.54 | 7,831,838 | -0.18(-1.25%) |
Jun 22, 2023 | 15.01 | 15.03 | 14.69 | 14.72 | 6,514,778 | -0.25(-1.68%) |
Jun 21, 2023 | 15.13 | 15.19 | 14.88 | 14.97 | 8,548,798 | -0.30(-1.97%) |
Jun 20, 2023 | 15.28 | 15.46 | 15.07 | 15.27 | 10,963,586 | -0.09(-0.57%) |
Jun 16, 2023 | 15.67 | 15.83 | 15.31 | 15.36 | 18,414,708 | -0.14(-0.88%) |
Jun 15, 2023 | 15.35 | 15.66 | 15.22 | 15.49 | 9,742,019 | +0.12(+0.76%) |
Jun 14, 2023 | 15.80 | 15.82 | 15.03 | 15.38 | 10,019,789 | -0.31(-2.00%) |
Jun 13, 2023 | 15.62 | 15.86 | 15.52 | 15.69 | 11,675,774 | +0.24(+1.55%) |
Jun 12, 2023 | 14.96 | 15.56 | 14.84 | 15.45 | 13,316,883 | +0.43(+2.87%) |
Jun 09, 2023 | 15.49 | 15.49 | 14.80 | 15.02 | 10,573,798 | -0.35(-2.25%) |
Jun 08, 2023 | 15.41 | 15.62 | 14.95 | 15.37 | 13,108,939 | -0.18(-1.17%) |
Jun 07, 2023 | 15.25 | 15.64 | 15.15 | 15.55 | 14,979,926 | +0.30(+1.95%) |
Jun 06, 2023 | 14.34 | 15.32 | 14.22 | 15.25 | 18,512,198 | +0.86(+6.00%) |
Jun 05, 2023 | 14.75 | 14.83 | 14.27 | 14.39 | 15,746,066 | -0.40(-2.72%) |
Jun 02, 2023 | 13.43 | 15.04 | 13.43 | 14.79 | 37,060,904 | +1.60(+12.15%) |
Jun 01, 2023 | 12.55 | 13.52 | 12.28 | 13.19 | 43,316,040 | +0.15(+1.18%) |
May 31, 2023 | 13.41 | 13.43 | 12.87 | 13.04 | 27,255,576 | -0.50(-3.69%) |
May 30, 2023 | 13.77 | 13.83 | 13.40 | 13.53 | 17,428,224 | -0.22(-1.60%) |
May 26, 2023 | 13.57 | 14.01 | 13.50 | 13.75 | 16,521,685 | +0.29(+2.14%) |
May 25, 2023 | 14.38 | 14.46 | 13.46 | 13.47 | 20,242,760 | -1.09(-7.51%) |
May 24, 2023 | 15.12 | 15.23 | 14.28 | 14.56 | 26,503,918 | +0.39(+2.78%) |
May 23, 2023 | 14.33 | 14.63 | 14.17 | 14.17 | 13,396,351 | -0.17(-1.20%) |
May 22, 2023 | 14.34 | 14.42 | 14.12 | 14.34 | 11,224,625 | +0.15(+1.08%) |
May 19, 2023 | 14.94 | 14.97 | 14.17 | 14.19 | 16,971,514 | -1.04(-6.81%) |
May 18, 2023 | 15.02 | 15.25 | 14.76 | 15.22 | 10,424,319 | +0.25(+1.67%) |
May 17, 2023 | 14.27 | 15.01 | 14.21 | 14.97 | 12,716,130 | +0.82(+5.76%) |
May 16, 2023 | 14.57 | 14.66 | 14.00 | 14.16 | 11,091,829 | -0.52(-3.53%) |
May 15, 2023 | 14.45 | 14.72 | 14.37 | 14.68 | 8,080,350 | +0.30(+2.07%) |
May 12, 2023 | 14.43 | 14.46 | 14.24 | 14.38 | 7,433,586 | +0.00(+0.00%) |
May 11, 2023 | 14.14 | 14.48 | 14.03 | 14.38 | 9,841,978 | +0.19(+1.35%) |
May 10, 2023 | 14.57 | 14.60 | 14.05 | 14.19 | 11,727,402 | -0.20(-1.40%) |
May 09, 2023 | 14.20 | 14.47 | 14.03 | 14.39 | 9,662,836 | -0.08(-0.53%) |
May 08, 2023 | 14.94 | 14.98 | 14.24 | 14.46 | 10,302,728 | -0.28(-1.89%) |
May 05, 2023 | 14.39 | 14.78 | 14.31 | 14.74 | 12,566,036 | +0.59(+4.20%) |
May 04, 2023 | 14.64 | 14.65 | 13.89 | 14.15 | 15,061,333 | -0.52(-3.53%) |
May 03, 2023 | 15.04 | 15.17 | 14.61 | 14.67 | 11,363,313 | -0.37(-2.49%) |
May 02, 2023 | 15.30 | 15.32 | 14.76 | 15.04 | 11,081,710 | -0.36(-2.37%) |