Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.63 | 16.65 | 16.34 | 16.43 | 1,626,402 | -0.13(-0.77%) |
Jul 28, 2023 | 16.68 | 16.75 | 16.45 | 16.55 | 1,863,419 | +0.00(+0.00%) |
Jul 27, 2023 | 16.57 | 16.64 | 16.50 | 16.55 | 1,713,854 | +0.04(+0.24%) |
Jul 26, 2023 | 16.36 | 16.58 | 16.36 | 16.51 | 2,837,629 | +0.14(+0.84%) |
Jul 25, 2023 | 16.38 | 16.58 | 16.33 | 16.38 | 1,862,948 | -0.06(-0.36%) |
Jul 24, 2023 | 16.27 | 16.44 | 16.27 | 16.44 | 1,004,835 | +0.18(+1.09%) |
Jul 21, 2023 | 16.36 | 16.39 | 16.21 | 16.26 | 1,471,929 | -0.02(-0.12%) |
Jul 20, 2023 | 16.34 | 16.41 | 16.21 | 16.28 | 1,463,661 | +0.00(+0.00%) |
Jul 19, 2023 | 16.15 | 16.28 | 16.08 | 16.28 | 1,440,868 | +0.21(+1.28%) |
Jul 18, 2023 | 16.08 | 16.19 | 16.00 | 16.07 | 1,623,505 | +0.05(+0.31%) |
Jul 17, 2023 | 15.77 | 16.04 | 15.73 | 16.02 | 2,117,614 | +0.26(+1.68%) |
Jul 14, 2023 | 15.89 | 15.89 | 15.67 | 15.76 | 2,257,761 | -0.07(-0.43%) |
Jul 13, 2023 | 15.78 | 15.92 | 15.76 | 15.83 | 2,350,681 | +0.05(+0.31%) |
Jul 12, 2023 | 15.73 | 15.79 | 15.68 | 15.78 | 1,557,403 | +0.22(+1.39%) |
Jul 11, 2023 | 15.48 | 15.67 | 15.48 | 15.56 | 1,681,832 | +0.13(+0.83%) |
Jul 10, 2023 | 15.26 | 15.48 | 15.24 | 15.43 | 2,243,708 | +0.15(+0.96%) |
Jul 07, 2023 | 15.12 | 15.41 | 15.12 | 15.29 | 2,410,382 | +0.20(+1.30%) |
Jul 06, 2023 | 15.02 | 15.16 | 14.90 | 15.09 | 2,454,915 | -0.31(-2.04%) |
Jul 05, 2023 | 15.55 | 15.56 | 15.40 | 15.40 | 1,260,791 | -0.27(-1.75%) |
Jul 03, 2023 | 15.44 | 15.69 | 15.44 | 15.68 | 842,325 | +0.19(+1.20%) |
Jun 30, 2023 | 15.52 | 15.64 | 15.40 | 15.49 | 2,134,364 | +0.13(+0.83%) |
Jun 29, 2023 | 15.33 | 15.39 | 15.23 | 15.37 | 1,419,621 | +0.13(+0.84%) |
Jun 28, 2023 | 15.02 | 15.25 | 14.94 | 15.24 | 2,829,161 | +0.19(+1.24%) |
Jun 27, 2023 | 14.84 | 15.09 | 14.83 | 15.05 | 1,760,533 | +0.22(+1.46%) |
Jun 26, 2023 | 14.90 | 15.05 | 14.84 | 14.84 | 1,188,060 | -0.10(-0.66%) |
Jun 23, 2023 | 14.77 | 14.98 | 14.74 | 14.93 | 3,012,010 | +0.06(+0.40%) |
Jun 22, 2023 | 14.98 | 15.04 | 14.87 | 14.88 | 1,123,262 | -0.14(-0.91%) |
Jun 21, 2023 | 15.10 | 15.14 | 14.94 | 15.01 | 1,667,484 | -0.15(-0.97%) |
Jun 20, 2023 | 14.98 | 15.20 | 14.87 | 15.16 | 2,537,418 | +0.15(+0.98%) |
Jun 16, 2023 | 15.19 | 15.20 | 14.91 | 15.01 | 7,929,053 | -0.09(-0.59%) |
Jun 15, 2023 | 14.97 | 15.12 | 14.88 | 15.10 | 4,175,347 | +0.05(+0.33%) |
Jun 14, 2023 | 15.24 | 15.28 | 15.00 | 15.05 | 2,249,417 | -0.23(-1.48%) |
Jun 13, 2023 | 15.36 | 15.50 | 15.24 | 15.28 | 3,019,075 | -0.11(-0.70%) |
Jun 12, 2023 | 15.49 | 15.54 | 15.31 | 15.39 | 2,421,873 | -0.17(-1.07%) |
Jun 09, 2023 | 15.58 | 15.61 | 15.52 | 15.55 | 1,184,150 | -0.04(-0.25%) |
Jun 08, 2023 | 15.61 | 15.71 | 15.52 | 15.59 | 1,520,255 | -0.10(-0.63%) |
Jun 07, 2023 | 15.62 | 15.77 | 15.49 | 15.69 | 2,761,646 | +0.12(+0.76%) |
Jun 06, 2023 | 15.10 | 15.59 | 15.09 | 15.57 | 1,946,632 | +0.51(+3.39%) |
Jun 05, 2023 | 15.16 | 15.20 | 14.86 | 15.06 | 2,230,206 | -0.21(-1.35%) |
Jun 02, 2023 | 15.04 | 15.34 | 15.04 | 15.27 | 1,752,596 | +0.35(+2.37%) |
Jun 01, 2023 | 14.84 | 15.00 | 14.72 | 14.91 | 2,484,445 | +0.08(+0.53%) |
May 31, 2023 | 15.09 | 15.18 | 14.77 | 14.84 | 2,599,800 | -0.34(-2.26%) |
May 30, 2023 | 14.97 | 15.23 | 14.94 | 15.18 | 2,142,752 | +0.33(+2.25%) |
May 26, 2023 | 14.63 | 15.12 | 14.58 | 14.85 | 2,923,776 | +0.23(+1.54%) |
May 25, 2023 | 14.55 | 14.72 | 14.45 | 14.62 | 1,778,955 | +0.00(+0.00%) |
May 24, 2023 | 14.73 | 14.77 | 14.55 | 14.62 | 1,839,316 | -0.20(-1.32%) |
May 23, 2023 | 14.79 | 15.01 | 14.75 | 14.82 | 1,605,856 | +0.03(+0.20%) |
May 22, 2023 | 14.93 | 14.97 | 14.79 | 14.79 | 1,795,007 | -0.12(-0.79%) |
May 19, 2023 | 15.17 | 15.18 | 14.85 | 14.90 | 1,718,479 | -0.24(-1.56%) |
May 18, 2023 | 14.81 | 15.18 | 14.79 | 15.14 | 1,873,417 | +0.27(+1.85%) |
May 17, 2023 | 14.61 | 14.90 | 14.57 | 14.87 | 2,559,763 | +0.40(+2.78%) |
May 16, 2023 | 14.57 | 14.61 | 14.45 | 14.46 | 2,935,204 | -0.15(-1.01%) |
May 15, 2023 | 14.54 | 14.68 | 14.50 | 14.61 | 1,993,439 | +0.14(+0.95%) |
May 12, 2023 | 14.60 | 14.65 | 14.42 | 14.47 | 1,289,655 | -0.07(-0.47%) |
May 11, 2023 | 14.31 | 14.55 | 14.24 | 14.54 | 1,467,331 | +0.16(+1.09%) |
May 10, 2023 | 14.58 | 14.62 | 14.34 | 14.38 | 1,754,979 | -0.07(-0.48%) |
May 09, 2023 | 14.29 | 14.50 | 14.28 | 14.45 | 1,998,779 | +0.07(+0.47%) |
May 08, 2023 | 14.47 | 14.51 | 14.29 | 14.38 | 1,273,016 | -0.01(-0.07%) |
May 05, 2023 | 14.31 | 14.49 | 14.24 | 14.39 | 2,104,336 | +0.39(+2.78%) |
May 04, 2023 | 14.15 | 14.37 | 13.61 | 14.00 | 2,518,194 | -0.19(-1.31%) |
May 03, 2023 | 14.30 | 14.61 | 14.15 | 14.19 | 3,503,643 | -0.01(-0.07%) |
May 02, 2023 | 14.44 | 14.47 | 13.84 | 14.20 | 3,731,264 | -0.34(-2.35%) |