Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 21,643,846 | -0.04(-0.24%) |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 18,588,370 | +0.22(+1.33%) |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 24,405,404 | -0.19(-1.13%) |
Jul 26, 2023 | 16.72 | 16.89 | 16.51 | 16.76 | 21,798,616 | +0.11(+0.66%) |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 40,041,448 | -0.23(-1.36%) |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 28,500,882 | -0.54(-3.10%) |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 28,617,508 | -0.02(-0.11%) |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 54,056,456 | -1.16(-6.24%) |
Jul 19, 2023 | 18.70 | 18.80 | 18.44 | 18.60 | 20,341,820 | -0.08(-0.43%) |
Jul 18, 2023 | 18.20 | 18.72 | 18.20 | 18.68 | 16,935,060 | +0.50(+2.75%) |
Jul 17, 2023 | 18.04 | 18.38 | 18.00 | 18.18 | 14,817,953 | +0.04(+0.22%) |
Jul 14, 2023 | 18.44 | 18.56 | 17.96 | 18.14 | 23,266,584 | -0.31(-1.68%) |
Jul 13, 2023 | 19.05 | 19.08 | 18.24 | 18.45 | 30,678,848 | -0.12(-0.65%) |
Jul 12, 2023 | 18.92 | 19.07 | 18.49 | 18.57 | 23,374,864 | -0.23(-1.22%) |
Jul 11, 2023 | 18.64 | 18.87 | 18.44 | 18.80 | 23,603,716 | +0.23(+1.24%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.29 | 18.57 | 21,358,996 | +0.22(+1.20%) |
Jul 07, 2023 | 17.93 | 18.55 | 17.93 | 18.35 | 21,952,960 | +0.47(+2.63%) |
Jul 06, 2023 | 18.02 | 18.14 | 17.67 | 17.88 | 25,788,620 | -0.44(-2.40%) |
Jul 05, 2023 | 17.98 | 18.42 | 17.89 | 18.32 | 19,355,830 | +0.22(+1.22%) |
Jul 03, 2023 | 17.86 | 18.18 | 17.82 | 18.10 | 12,887,699 | +0.16(+0.89%) |
Jun 30, 2023 | 17.72 | 17.99 | 17.67 | 17.94 | 18,610,180 | +0.34(+1.93%) |
Jun 29, 2023 | 17.64 | 17.98 | 17.53 | 17.60 | 20,311,592 | +0.05(+0.28%) |
Jun 28, 2023 | 17.35 | 17.58 | 17.28 | 17.55 | 26,457,664 | +0.20(+1.15%) |
Jun 27, 2023 | 16.53 | 17.48 | 16.52 | 17.35 | 42,007,380 | +0.91(+5.54%) |
Jun 26, 2023 | 16.15 | 16.49 | 16.11 | 16.44 | 19,605,916 | +0.18(+1.11%) |
Jun 23, 2023 | 15.94 | 16.32 | 15.93 | 16.26 | 24,685,518 | -0.10(-0.61%) |
Jun 22, 2023 | 16.23 | 16.39 | 16.07 | 16.36 | 12,698,990 | +0.06(+0.37%) |
Jun 21, 2023 | 16.25 | 16.35 | 16.00 | 16.30 | 18,542,128 | -0.02(-0.12%) |
Jun 20, 2023 | 16.38 | 16.43 | 16.16 | 16.32 | 17,919,824 | -0.16(-0.97%) |
Jun 16, 2023 | 16.67 | 16.72 | 16.43 | 16.48 | 22,658,950 | -0.17(-1.02%) |
Jun 15, 2023 | 16.45 | 16.65 | 16.40 | 16.65 | 17,230,506 | +0.06(+0.36%) |
Jun 14, 2023 | 16.40 | 16.70 | 16.32 | 16.59 | 22,850,686 | +0.28(+1.72%) |
Jun 13, 2023 | 16.25 | 16.35 | 16.10 | 16.31 | 21,920,762 | +0.29(+1.81%) |
Jun 12, 2023 | 15.74 | 16.37 | 15.73 | 16.02 | 28,405,016 | +0.45(+2.89%) |
Jun 09, 2023 | 15.31 | 15.67 | 15.31 | 15.57 | 21,450,290 | +0.27(+1.76%) |
Jun 08, 2023 | 15.16 | 15.60 | 15.09 | 15.30 | 21,688,624 | +0.14(+0.92%) |
Jun 07, 2023 | 15.00 | 15.27 | 14.90 | 15.16 | 19,869,196 | +0.23(+1.54%) |
Jun 06, 2023 | 14.81 | 15.02 | 14.70 | 14.93 | 15,831,335 | +0.12(+0.81%) |
Jun 05, 2023 | 14.87 | 14.91 | 14.68 | 14.81 | 15,385,271 | -0.06(-0.40%) |
Jun 02, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 31,077,156 | +0.17(+1.16%) |
Jun 01, 2023 | 14.87 | 14.88 | 14.61 | 14.70 | 21,206,422 | -0.08(-0.54%) |
May 31, 2023 | 15.09 | 15.10 | 14.48 | 14.78 | 31,824,816 | +0.16(+1.09%) |
May 30, 2023 | 14.44 | 14.75 | 14.42 | 14.62 | 20,414,388 | +0.27(+1.88%) |
May 26, 2023 | 14.41 | 14.54 | 14.28 | 14.35 | 17,083,822 | -0.03(-0.21%) |
May 25, 2023 | 13.88 | 14.39 | 13.80 | 14.38 | 29,688,738 | +0.58(+4.20%) |
May 24, 2023 | 13.98 | 13.98 | 13.55 | 13.80 | 30,635,040 | -0.27(-1.92%) |
May 23, 2023 | 14.35 | 14.63 | 14.07 | 14.07 | 28,863,860 | -0.31(-2.16%) |
May 22, 2023 | 14.91 | 14.98 | 14.10 | 14.38 | 28,493,340 | -0.44(-2.97%) |
May 19, 2023 | 15.07 | 15.09 | 14.62 | 14.82 | 17,879,704 | -0.23(-1.53%) |
May 18, 2023 | 14.91 | 15.07 | 14.80 | 15.05 | 21,585,428 | +0.14(+0.94%) |
May 17, 2023 | 14.40 | 15.01 | 14.37 | 14.91 | 34,888,836 | +0.71(+5.00%) |
May 16, 2023 | 14.21 | 14.45 | 13.96 | 14.20 | 20,378,760 | -0.08(-0.56%) |
May 15, 2023 | 14.04 | 14.31 | 13.92 | 14.28 | 14,967,721 | +0.26(+1.85%) |
May 12, 2023 | 14.19 | 14.20 | 13.87 | 14.02 | 16,744,003 | -0.05(-0.36%) |
May 11, 2023 | 14.26 | 14.29 | 14.02 | 14.07 | 17,019,752 | -0.27(-1.88%) |
May 10, 2023 | 14.67 | 14.70 | 14.05 | 14.34 | 21,453,780 | -0.13(-0.90%) |
May 09, 2023 | 14.38 | 14.56 | 14.21 | 14.47 | 19,673,040 | +0.11(+0.77%) |
May 08, 2023 | 14.34 | 14.65 | 14.23 | 14.36 | 34,552,144 | +0.49(+3.53%) |
May 05, 2023 | 13.73 | 13.95 | 13.62 | 13.87 | 20,618,756 | +0.36(+2.66%) |
May 04, 2023 | 13.79 | 13.89 | 13.35 | 13.51 | 22,963,250 | -0.28(-2.03%) |
May 03, 2023 | 13.79 | 14.04 | 13.68 | 13.79 | 20,831,728 | +0.02(+0.15%) |
May 02, 2023 | 13.83 | 13.87 | 13.52 | 13.77 | 22,462,304 | -0.12(-0.86%) |