Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.38 | 16.69 | 16.33 | 16.54 | 11,118,053 | +0.30(+1.83%) |
Jul 28, 2023 | 16.20 | 16.34 | 16.14 | 16.24 | 11,754,614 | +0.19(+1.19%) |
Jul 27, 2023 | 16.33 | 16.33 | 16.03 | 16.05 | 16,202,630 | -0.45(-2.72%) |
Jul 26, 2023 | 16.74 | 16.75 | 16.33 | 16.50 | 15,152,764 | -0.27(-1.60%) |
Jul 25, 2023 | 16.64 | 16.82 | 16.57 | 16.77 | 11,838,114 | +0.14(+0.86%) |
Jul 24, 2023 | 16.62 | 16.68 | 16.50 | 16.62 | 7,631,344 | -0.02(-0.11%) |
Jul 21, 2023 | 16.43 | 16.65 | 16.40 | 16.64 | 9,949,398 | +0.11(+0.69%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.51 | 16.53 | 12,532,967 | -0.35(-2.10%) |
Jul 19, 2023 | 16.85 | 16.99 | 16.81 | 16.88 | 10,994,151 | +0.00(+0.00%) |
Jul 18, 2023 | 16.74 | 17.12 | 16.64 | 16.88 | 15,112,334 | +0.28(+1.67%) |
Jul 17, 2023 | 16.55 | 16.71 | 16.40 | 16.60 | 9,243,041 | +0.01(+0.06%) |
Jul 14, 2023 | 16.77 | 16.93 | 16.59 | 16.59 | 15,891,826 | -0.24(-1.42%) |
Jul 13, 2023 | 16.86 | 16.92 | 16.72 | 16.83 | 18,584,434 | +0.11(+0.69%) |
Jul 12, 2023 | 16.25 | 16.77 | 16.22 | 16.72 | 20,607,198 | +0.74(+4.61%) |
Jul 11, 2023 | 15.90 | 16.01 | 15.81 | 15.98 | 12,336,687 | +0.17(+1.09%) |
Jul 10, 2023 | 15.56 | 15.83 | 15.53 | 15.81 | 17,061,864 | +0.18(+1.16%) |
Jul 07, 2023 | 15.66 | 15.84 | 15.58 | 15.63 | 10,097,688 | +0.11(+0.74%) |
Jul 06, 2023 | 15.83 | 15.88 | 15.47 | 15.51 | 17,884,986 | -0.46(-2.87%) |
Jul 05, 2023 | 16.37 | 16.37 | 15.95 | 15.97 | 15,067,138 | -0.37(-2.28%) |
Jul 03, 2023 | 16.24 | 16.45 | 16.16 | 16.35 | 8,153,362 | +0.15(+0.94%) |
Jun 30, 2023 | 15.96 | 16.19 | 15.88 | 16.19 | 12,813,759 | +0.29(+1.80%) |
Jun 29, 2023 | 15.67 | 15.93 | 15.55 | 15.91 | 15,407,653 | +0.03(+0.18%) |
Jun 28, 2023 | 15.75 | 15.89 | 15.69 | 15.88 | 16,925,458 | -0.06(-0.36%) |
Jun 27, 2023 | 15.86 | 15.97 | 15.54 | 15.93 | 15,753,892 | +0.09(+0.54%) |
Jun 26, 2023 | 15.74 | 16.08 | 15.61 | 15.85 | 16,852,124 | +0.11(+0.67%) |
Jun 23, 2023 | 15.79 | 15.91 | 15.60 | 15.74 | 20,902,420 | +0.05(+0.30%) |
Jun 22, 2023 | 15.32 | 15.71 | 15.21 | 15.70 | 23,307,496 | +0.27(+1.74%) |
Jun 21, 2023 | 15.29 | 15.58 | 15.16 | 15.43 | 14,379,098 | +0.08(+0.50%) |
Jun 20, 2023 | 15.64 | 15.66 | 15.27 | 15.35 | 17,721,034 | -0.63(-3.95%) |
Jun 16, 2023 | 15.91 | 16.06 | 15.77 | 15.98 | 22,114,542 | +0.21(+1.33%) |
Jun 15, 2023 | 16.01 | 16.08 | 15.61 | 15.77 | 23,505,774 | -0.28(-1.73%) |
Jun 14, 2023 | 16.28 | 16.31 | 15.96 | 16.05 | 11,308,566 | -0.03(-0.18%) |
Jun 13, 2023 | 16.25 | 16.39 | 16.06 | 16.08 | 12,648,118 | -0.09(-0.53%) |
Jun 12, 2023 | 16.18 | 16.18 | 16.02 | 16.16 | 10,629,265 | -0.10(-0.59%) |
Jun 09, 2023 | 16.35 | 16.42 | 16.19 | 16.26 | 11,545,192 | -0.14(-0.87%) |
Jun 08, 2023 | 16.42 | 16.48 | 16.30 | 16.40 | 11,223,718 | +0.16(+1.00%) |
Jun 07, 2023 | 16.42 | 16.50 | 16.19 | 16.24 | 11,493,855 | -0.14(-0.88%) |
Jun 06, 2023 | 16.45 | 16.51 | 16.17 | 16.38 | 15,084,453 | -0.06(-0.35%) |
Jun 05, 2023 | 16.49 | 16.58 | 16.37 | 16.44 | 12,225,214 | -0.11(-0.69%) |
Jun 02, 2023 | 16.60 | 16.68 | 16.37 | 16.56 | 13,567,282 | -0.13(-0.80%) |
Jun 01, 2023 | 16.23 | 16.78 | 16.22 | 16.69 | 13,208,320 | +0.55(+3.38%) |
May 31, 2023 | 16.09 | 16.46 | 16.00 | 16.15 | 14,980,369 | +0.10(+0.60%) |
May 30, 2023 | 16.19 | 16.22 | 15.87 | 16.05 | 11,748,594 | +0.02(+0.16%) |
May 26, 2023 | 16.39 | 16.43 | 15.92 | 16.02 | 11,745,909 | -0.09(-0.59%) |
May 25, 2023 | 16.30 | 16.35 | 16.09 | 16.12 | 16,869,882 | -0.37(-2.23%) |
May 24, 2023 | 16.86 | 16.87 | 16.43 | 16.49 | 10,568,426 | -0.25(-1.52%) |
May 23, 2023 | 16.66 | 16.85 | 16.54 | 16.74 | 10,656,584 | -0.04(-0.23%) |
May 22, 2023 | 16.84 | 16.94 | 16.77 | 16.78 | 7,494,619 | -0.07(-0.39%) |
May 19, 2023 | 16.87 | 17.13 | 16.75 | 16.85 | 15,457,323 | +0.05(+0.28%) |
May 18, 2023 | 17.03 | 17.03 | 16.52 | 16.80 | 23,923,720 | -0.58(-3.36%) |
May 17, 2023 | 17.66 | 17.66 | 17.33 | 17.38 | 18,858,896 | -0.31(-1.76%) |
May 16, 2023 | 18.16 | 18.19 | 17.60 | 17.69 | 20,226,354 | -0.56(-3.05%) |
May 15, 2023 | 18.15 | 18.35 | 18.10 | 18.25 | 9,017,826 | +0.16(+0.89%) |
May 12, 2023 | 17.89 | 18.12 | 17.83 | 18.09 | 10,403,630 | +0.14(+0.79%) |
May 11, 2023 | 18.42 | 18.53 | 17.91 | 17.95 | 22,004,880 | -0.70(-3.74%) |
May 10, 2023 | 18.70 | 18.72 | 18.42 | 18.65 | 9,720,578 | -0.01(-0.05%) |
May 09, 2023 | 18.68 | 18.79 | 18.55 | 18.66 | 12,361,394 | -0.07(-0.35%) |
May 08, 2023 | 19.07 | 19.11 | 18.65 | 18.72 | 13,011,028 | -0.33(-1.73%) |
May 05, 2023 | 18.67 | 19.26 | 18.63 | 19.05 | 15,952,380 | -0.22(-1.13%) |
May 04, 2023 | 19.01 | 19.57 | 18.94 | 19.27 | 28,506,280 | +0.42(+2.25%) |
May 03, 2023 | 18.84 | 18.97 | 18.56 | 18.84 | 20,239,232 | +0.18(+0.96%) |
May 02, 2023 | 17.87 | 18.71 | 17.85 | 18.67 | 25,214,010 | +0.75(+4.16%) |