Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.70 | 14.85 | 14.70 | 14.71 | 4,589 | -0.16(-1.06%) |
Jul 28, 2023 | 14.88 | 14.97 | 14.80 | 14.87 | 18,629 | -0.37(-2.44%) |
Jul 27, 2023 | 14.53 | 15.24 | 14.53 | 15.24 | 18,053 | +0.51(+3.47%) |
Jul 26, 2023 | 14.95 | 14.95 | 14.60 | 14.73 | 2,874 | -0.19(-1.24%) |
Jul 25, 2023 | 14.82 | 14.92 | 14.76 | 14.92 | 2,993 | -0.10(-0.64%) |
Jul 24, 2023 | 14.94 | 15.01 | 14.94 | 15.01 | 844 | -0.02(-0.14%) |
Jul 21, 2023 | 14.82 | 15.03 | 14.82 | 15.03 | 5,117 | +0.07(+0.49%) |
Jul 20, 2023 | 14.66 | 15.08 | 14.66 | 14.96 | 11,573 | +0.24(+1.65%) |
Jul 19, 2023 | 14.76 | 14.85 | 14.68 | 14.72 | 6,327 | -0.14(-0.91%) |
Jul 18, 2023 | 15.34 | 15.36 | 14.82 | 14.85 | 2,883 | -0.45(-2.94%) |
Jul 17, 2023 | 15.61 | 15.64 | 15.19 | 15.30 | 6,802 | -0.28(-1.79%) |
Jul 14, 2023 | 15.23 | 15.72 | 15.21 | 15.58 | 5,511 | +0.44(+2.93%) |
Jul 13, 2023 | 15.18 | 15.33 | 15.10 | 15.14 | 6,674 | -0.24(-1.56%) |
Jul 12, 2023 | 15.08 | 15.38 | 15.08 | 15.38 | 6,216 | -0.31(-1.97%) |
Jul 11, 2023 | 15.87 | 15.98 | 15.67 | 15.69 | 12,775 | -0.56(-3.43%) |
Jul 10, 2023 | 16.91 | 16.91 | 16.24 | 16.24 | 24,665 | -0.67(-3.96%) |
Jul 07, 2023 | 17.41 | 17.41 | 16.51 | 16.91 | 26,720 | -0.47(-2.69%) |
Jul 06, 2023 | 17.37 | 17.82 | 17.37 | 17.38 | 6,175 | +0.56(+3.32%) |
Jul 05, 2023 | 16.51 | 16.84 | 16.51 | 16.82 | 7,077 | +0.48(+2.97%) |
Jul 03, 2023 | 16.57 | 16.57 | 16.30 | 16.34 | 2,857 | -0.19(-1.16%) |
Jun 30, 2023 | 16.51 | 16.59 | 16.38 | 16.53 | 7,657 | -0.30(-1.80%) |
Jun 29, 2023 | 17.13 | 17.15 | 16.83 | 16.83 | 4,894 | -0.62(-3.55%) |
Jun 28, 2023 | 17.47 | 17.72 | 17.45 | 17.45 | 7,510 | +0.03(+0.15%) |
Jun 27, 2023 | 18.23 | 18.26 | 17.38 | 17.42 | 19,548 | -0.89(-4.86%) |
Jun 26, 2023 | 18.34 | 18.43 | 18.08 | 18.31 | 6,224 | -0.42(-2.23%) |
Jun 23, 2023 | 18.68 | 18.80 | 18.40 | 18.73 | 4,746 | +0.58(+3.22%) |
Jun 22, 2023 | 18.23 | 18.23 | 17.84 | 18.14 | 46,079 | +0.35(+1.95%) |
Jun 21, 2023 | 17.77 | 17.92 | 17.57 | 17.80 | 93,507 | +0.06(+0.36%) |
Jun 20, 2023 | 17.52 | 17.97 | 17.52 | 17.73 | 87,371 | +0.40(+2.30%) |
Jun 16, 2023 | 16.98 | 17.51 | 16.89 | 17.33 | 35,585 | +0.16(+0.94%) |
Jun 15, 2023 | 17.78 | 17.78 | 17.17 | 17.17 | 27,493 | -0.49(-2.78%) |
Jun 14, 2023 | 17.23 | 17.82 | 17.07 | 17.66 | 58,294 | +0.37(+2.16%) |
Jun 13, 2023 | 17.70 | 17.70 | 17.14 | 17.29 | 10,280 | -0.60(-3.34%) |
Jun 12, 2023 | 18.07 | 18.11 | 17.77 | 17.89 | 1,984 | -0.21(-1.14%) |
Jun 09, 2023 | 17.92 | 18.11 | 17.92 | 18.09 | 976 | +0.29(+1.62%) |
Jun 08, 2023 | 18.07 | 18.07 | 17.76 | 17.81 | 5,516 | +0.28(+1.59%) |
Jun 07, 2023 | 18.15 | 18.15 | 17.50 | 17.53 | 8,617 | -0.89(-4.82%) |
Jun 06, 2023 | 19.74 | 19.74 | 18.34 | 18.42 | 12,413 | -1.15(-5.90%) |
Jun 05, 2023 | 19.50 | 19.66 | 19.20 | 19.57 | 24,700 | +0.59(+3.08%) |
Jun 02, 2023 | 20.17 | 20.17 | 18.95 | 18.98 | 13,841 | -2.09(-9.91%) |
Jun 01, 2023 | 21.48 | 21.48 | 20.91 | 21.07 | 7,906 | -0.45(-2.09%) |
May 31, 2023 | 21.04 | 21.75 | 20.82 | 21.52 | 3,088 | +0.85(+4.12%) |
May 30, 2023 | 20.35 | 20.89 | 20.20 | 20.67 | 7,454 | +0.04(+0.18%) |
May 26, 2023 | 21.06 | 21.18 | 20.57 | 20.63 | 7,491 | -0.58(-2.73%) |
May 25, 2023 | 21.35 | 21.67 | 21.16 | 21.21 | 8,183 | +0.02(+0.08%) |
May 24, 2023 | 21.23 | 21.34 | 21.01 | 21.19 | 15,158 | +0.66(+3.21%) |
May 23, 2023 | 20.13 | 20.53 | 19.81 | 20.53 | 2,734 | +0.56(+2.83%) |
May 22, 2023 | 20.07 | 20.21 | 19.79 | 19.97 | 5,979 | -0.26(-1.30%) |
May 19, 2023 | 19.42 | 20.45 | 19.42 | 20.23 | 27,829 | +0.53(+2.67%) |
May 18, 2023 | 20.27 | 20.34 | 19.67 | 19.71 | 6,831 | -0.49(-2.45%) |
May 17, 2023 | 20.85 | 20.98 | 19.95 | 20.20 | 12,351 | -1.09(-5.12%) |
May 16, 2023 | 21.22 | 21.29 | 20.96 | 21.29 | 14,432 | +0.84(+4.11%) |
May 15, 2023 | 20.79 | 20.90 | 20.22 | 20.45 | 7,112 | -0.48(-2.28%) |
May 12, 2023 | 20.73 | 21.27 | 20.73 | 20.93 | 3,373 | +0.01(+0.05%) |
May 11, 2023 | 20.83 | 21.18 | 20.67 | 20.92 | 17,461 | +0.43(+2.12%) |
May 10, 2023 | 19.84 | 20.95 | 19.84 | 20.48 | 7,732 | -0.06(-0.30%) |
May 09, 2023 | 20.73 | 20.76 | 20.49 | 20.54 | 6,920 | +0.18(+0.87%) |
May 08, 2023 | 20.34 | 20.45 | 20.29 | 20.36 | 3,495 | +0.18(+0.88%) |
May 05, 2023 | 20.78 | 20.78 | 20.04 | 20.19 | 12,959 | -1.34(-6.24%) |
May 04, 2023 | 21.01 | 21.79 | 20.89 | 21.53 | 27,308 | +1.03(+5.04%) |
May 03, 2023 | 20.10 | 20.50 | 19.39 | 20.50 | 17,260 | +0.14(+0.71%) |
May 02, 2023 | 19.83 | 21.12 | 19.82 | 20.35 | 16,807 | +0.83(+4.25%) |