Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.07 | 18.21 | 17.92 | 17.99 | 1,926,742 | -0.06(-0.31%) |
Jul 28, 2023 | 18.27 | 18.34 | 17.93 | 18.04 | 1,822,612 | -0.09(-0.51%) |
Jul 27, 2023 | 18.43 | 18.58 | 18.06 | 18.13 | 1,476,118 | -0.30(-1.65%) |
Jul 26, 2023 | 18.47 | 18.63 | 18.39 | 18.44 | 2,155,838 | -0.02(-0.10%) |
Jul 25, 2023 | 18.50 | 18.61 | 18.38 | 18.46 | 1,998,438 | -0.10(-0.55%) |
Jul 24, 2023 | 18.36 | 18.65 | 18.30 | 18.56 | 2,092,248 | +0.19(+1.05%) |
Jul 21, 2023 | 18.13 | 18.45 | 17.92 | 18.36 | 2,115,441 | +0.31(+1.73%) |
Jul 20, 2023 | 17.91 | 18.06 | 17.61 | 18.05 | 1,849,080 | +0.18(+0.98%) |
Jul 19, 2023 | 17.63 | 18.07 | 17.61 | 17.88 | 2,077,911 | +0.43(+2.48%) |
Jul 18, 2023 | 17.43 | 17.61 | 17.26 | 17.44 | 2,534,941 | +0.06(+0.32%) |
Jul 17, 2023 | 17.51 | 17.51 | 17.21 | 17.39 | 2,480,585 | -0.09(-0.53%) |
Jul 14, 2023 | 17.50 | 17.54 | 17.22 | 17.48 | 2,256,866 | -0.08(-0.47%) |
Jul 13, 2023 | 17.45 | 17.61 | 17.35 | 17.56 | 2,361,301 | +0.06(+0.32%) |
Jul 12, 2023 | 17.71 | 17.78 | 17.46 | 17.51 | 3,161,965 | +0.05(+0.26%) |
Jul 11, 2023 | 17.37 | 17.58 | 17.35 | 17.46 | 2,973,886 | +0.13(+0.74%) |
Jul 10, 2023 | 17.13 | 17.41 | 17.00 | 17.33 | 2,160,354 | +0.11(+0.64%) |
Jul 07, 2023 | 17.30 | 17.42 | 17.18 | 17.22 | 2,096,313 | -0.15(-0.85%) |
Jul 06, 2023 | 17.48 | 17.48 | 17.06 | 17.37 | 2,156,077 | -0.40(-2.23%) |
Jul 05, 2023 | 17.54 | 17.99 | 17.23 | 17.77 | 2,430,363 | +0.25(+1.42%) |
Jul 03, 2023 | 17.32 | 17.85 | 17.32 | 17.52 | 1,183,805 | +0.15(+0.85%) |
Jun 30, 2023 | 17.46 | 17.52 | 17.08 | 17.37 | 3,205,096 | +0.05(+0.27%) |
Jun 29, 2023 | 16.89 | 17.35 | 16.89 | 17.32 | 1,899,003 | +0.30(+1.79%) |
Jun 28, 2023 | 17.03 | 17.06 | 16.69 | 17.02 | 3,420,110 | -0.04(-0.22%) |
Jun 27, 2023 | 17.12 | 17.19 | 16.91 | 17.06 | 2,629,379 | -0.03(-0.16%) |
Jun 26, 2023 | 16.72 | 17.12 | 16.68 | 17.08 | 1,750,712 | +0.39(+2.32%) |
Jun 23, 2023 | 17.08 | 17.10 | 16.69 | 16.70 | 3,942,211 | -0.49(-2.84%) |
Jun 22, 2023 | 17.21 | 17.21 | 16.90 | 17.19 | 2,513,825 | +0.02(+0.11%) |
Jun 21, 2023 | 17.54 | 17.54 | 17.07 | 17.17 | 3,137,969 | -0.45(-2.56%) |
Jun 20, 2023 | 17.83 | 17.84 | 17.40 | 17.62 | 1,717,592 | -0.30(-1.70%) |
Jun 16, 2023 | 17.84 | 18.03 | 17.78 | 17.92 | 4,104,946 | +0.11(+0.62%) |
Jun 15, 2023 | 17.96 | 17.98 | 17.69 | 17.81 | 1,997,413 | -0.33(-1.83%) |
May 08, 2023 | 18.09 | 18.28 | 18.01 | 18.14 | 2,570,942 | -0.11(-0.60%) |
May 05, 2023 | 18.23 | 18.34 | 17.99 | 18.25 | 2,988,147 | +0.10(+0.55%) |
May 04, 2023 | 18.07 | 18.24 | 17.55 | 18.15 | 2,402,218 | +0.10(+0.55%) |
May 03, 2023 | 17.62 | 18.43 | 17.62 | 18.05 | 5,290,326 | +0.48(+2.73%) |
May 02, 2023 | 17.73 | 17.78 | 17.27 | 17.57 | 2,363,431 | -0.24(-1.37%) |