Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.54 | 16.56 | 16.25 | 16.34 | 1,635,281 | -0.13(-0.77%) |
Jul 28, 2023 | 16.59 | 16.66 | 16.37 | 16.46 | 1,873,592 | +0.00(+0.00%) |
Jul 27, 2023 | 16.48 | 16.55 | 16.41 | 16.46 | 1,723,211 | +0.04(+0.24%) |
Jul 26, 2023 | 16.27 | 16.49 | 16.27 | 16.42 | 2,853,120 | +0.14(+0.84%) |
Jul 25, 2023 | 16.29 | 16.49 | 16.24 | 16.29 | 1,873,118 | -0.06(-0.36%) |
Jul 24, 2023 | 16.18 | 16.35 | 16.18 | 16.35 | 1,010,321 | +0.18(+1.09%) |
Jul 21, 2023 | 16.27 | 16.30 | 16.13 | 16.17 | 1,479,965 | -0.02(-0.12%) |
Jul 20, 2023 | 16.25 | 16.32 | 16.12 | 16.19 | 1,471,651 | +0.00(+0.00%) |
Jul 19, 2023 | 16.06 | 16.19 | 15.99 | 16.19 | 1,448,734 | +0.20(+1.28%) |
Jul 18, 2023 | 15.99 | 16.10 | 15.91 | 15.98 | 1,632,368 | +0.05(+0.31%) |
Jul 17, 2023 | 15.68 | 15.95 | 15.64 | 15.94 | 2,129,175 | +0.26(+1.68%) |
Jul 14, 2023 | 15.80 | 15.80 | 15.59 | 15.67 | 2,270,087 | -0.07(-0.43%) |
Jul 13, 2023 | 15.69 | 15.83 | 15.68 | 15.74 | 2,363,514 | +0.05(+0.31%) |
Jul 12, 2023 | 15.64 | 15.70 | 15.60 | 15.69 | 1,565,905 | +0.21(+1.39%) |
Jul 11, 2023 | 15.40 | 15.58 | 15.40 | 15.48 | 1,691,013 | +0.13(+0.83%) |
Jul 10, 2023 | 15.18 | 15.40 | 15.16 | 15.35 | 2,255,957 | +0.15(+0.96%) |
Jul 07, 2023 | 15.04 | 15.33 | 15.04 | 15.20 | 2,423,541 | +0.20(+1.30%) |
Jul 06, 2023 | 14.94 | 15.07 | 14.82 | 15.01 | 2,468,317 | -0.31(-2.04%) |
Jul 05, 2023 | 15.47 | 15.48 | 15.32 | 15.32 | 1,267,674 | -0.27(-1.75%) |
Jul 03, 2023 | 15.36 | 15.61 | 15.36 | 15.59 | 846,924 | +0.19(+1.20%) |
Jun 30, 2023 | 15.44 | 15.55 | 15.32 | 15.41 | 2,146,016 | +0.13(+0.83%) |
Jun 29, 2023 | 15.24 | 15.30 | 15.15 | 15.28 | 1,427,372 | +0.13(+0.84%) |
Jun 28, 2023 | 14.94 | 15.17 | 14.86 | 15.16 | 2,844,606 | +0.19(+1.24%) |
Jun 27, 2023 | 14.76 | 15.01 | 14.75 | 14.97 | 1,770,145 | +0.21(+1.46%) |
Jun 26, 2023 | 14.82 | 14.97 | 14.76 | 14.76 | 1,194,546 | -0.10(-0.66%) |
Jun 23, 2023 | 14.69 | 14.90 | 14.66 | 14.85 | 3,028,454 | +0.06(+0.40%) |
Jun 22, 2023 | 14.90 | 14.96 | 14.79 | 14.79 | 1,129,395 | -0.14(-0.91%) |
Jun 21, 2023 | 15.02 | 15.06 | 14.86 | 14.93 | 1,676,588 | -0.15(-0.97%) |
Jun 20, 2023 | 14.90 | 15.12 | 14.78 | 15.08 | 2,551,270 | +0.15(+0.98%) |
Jun 16, 2023 | 15.11 | 15.12 | 14.83 | 14.93 | 7,972,340 | -0.09(-0.59%) |
Jun 15, 2023 | 14.89 | 15.04 | 14.80 | 15.02 | 4,198,142 | +0.05(+0.33%) |
Jun 14, 2023 | 15.16 | 15.19 | 14.92 | 14.97 | 2,261,697 | -0.22(-1.48%) |
Jun 13, 2023 | 15.27 | 15.42 | 15.16 | 15.19 | 3,035,557 | -0.11(-0.70%) |
Jun 12, 2023 | 15.41 | 15.46 | 15.23 | 15.30 | 2,435,094 | -0.17(-1.07%) |
Jun 09, 2023 | 15.50 | 15.53 | 15.43 | 15.47 | 1,190,615 | -0.04(-0.25%) |
Jun 08, 2023 | 15.53 | 15.62 | 15.43 | 15.51 | 1,528,555 | -0.10(-0.63%) |
Jun 07, 2023 | 15.54 | 15.68 | 15.40 | 15.60 | 2,776,723 | +0.12(+0.76%) |
Jun 06, 2023 | 15.02 | 15.50 | 15.00 | 15.49 | 1,957,259 | +0.51(+3.39%) |
Jun 05, 2023 | 15.08 | 15.12 | 14.77 | 14.98 | 2,242,381 | -0.21(-1.35%) |
Jun 02, 2023 | 14.96 | 15.25 | 14.96 | 15.18 | 1,762,164 | +0.35(+2.37%) |
Jun 01, 2023 | 14.76 | 14.92 | 14.64 | 14.83 | 2,498,009 | +0.08(+0.53%) |
May 31, 2023 | 15.01 | 15.10 | 14.69 | 14.76 | 2,613,993 | -0.34(-2.26%) |
May 30, 2023 | 14.89 | 15.15 | 14.86 | 15.10 | 2,154,450 | +0.33(+2.25%) |
May 26, 2023 | 14.55 | 15.04 | 14.50 | 14.77 | 2,939,738 | +0.22(+1.54%) |
May 25, 2023 | 14.47 | 14.64 | 14.37 | 14.54 | 1,788,666 | +0.00(+0.00%) |
May 24, 2023 | 14.65 | 14.69 | 14.47 | 14.54 | 1,849,357 | -0.20(-1.32%) |
May 23, 2023 | 14.71 | 14.93 | 14.67 | 14.74 | 1,614,623 | +0.03(+0.20%) |
May 22, 2023 | 14.85 | 14.89 | 14.71 | 14.71 | 1,804,807 | -0.12(-0.79%) |
May 19, 2023 | 15.09 | 15.10 | 14.77 | 14.82 | 1,727,861 | -0.23(-1.56%) |
May 18, 2023 | 14.73 | 15.10 | 14.71 | 15.06 | 1,883,645 | +0.27(+1.85%) |
May 17, 2023 | 14.53 | 14.82 | 14.49 | 14.78 | 2,573,738 | +0.40(+2.78%) |
May 16, 2023 | 14.49 | 14.53 | 14.37 | 14.38 | 2,951,228 | -0.15(-1.01%) |
May 15, 2023 | 14.46 | 14.60 | 14.42 | 14.53 | 2,004,322 | +0.14(+0.95%) |
May 12, 2023 | 14.52 | 14.57 | 14.35 | 14.39 | 1,296,695 | -0.07(-0.47%) |
May 11, 2023 | 14.23 | 14.47 | 14.16 | 14.46 | 1,475,341 | +0.16(+1.09%) |
May 10, 2023 | 14.50 | 14.54 | 14.26 | 14.31 | 1,764,560 | -0.07(-0.48%) |
May 09, 2023 | 14.21 | 14.42 | 14.20 | 14.37 | 2,009,691 | +0.07(+0.47%) |
May 08, 2023 | 14.39 | 14.43 | 14.21 | 14.31 | 1,279,965 | -0.01(-0.07%) |
May 05, 2023 | 14.23 | 14.41 | 14.16 | 14.32 | 2,115,824 | +0.39(+2.78%) |
May 04, 2023 | 14.07 | 14.29 | 13.54 | 13.93 | 2,531,941 | -0.18(-1.31%) |
May 03, 2023 | 14.22 | 14.53 | 14.07 | 14.11 | 3,522,771 | -0.01(-0.07%) |
May 02, 2023 | 14.37 | 14.39 | 13.77 | 14.12 | 3,751,634 | -0.34(-2.35%) |