Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.15 | 18.84 | 18.13 | 18.65 | 5,402,799 | +0.54(+2.98%) |
Jul 28, 2023 | 17.68 | 18.32 | 17.64 | 18.11 | 3,656,448 | +0.70(+4.02%) |
Jul 27, 2023 | 17.78 | 17.99 | 17.39 | 17.41 | 1,819,041 | -0.28(-1.58%) |
Jul 26, 2023 | 17.29 | 17.75 | 17.28 | 17.69 | 2,319,043 | +0.41(+2.37%) |
Jul 25, 2023 | 17.40 | 17.56 | 17.16 | 17.28 | 1,698,938 | -0.10(-0.58%) |
Jul 24, 2023 | 17.51 | 17.59 | 17.06 | 17.38 | 1,692,540 | -0.07(-0.40%) |
Jul 21, 2023 | 17.68 | 17.68 | 17.23 | 17.45 | 1,566,139 | +0.01(+0.06%) |
Jul 20, 2023 | 17.76 | 17.80 | 17.41 | 17.44 | 1,792,120 | -0.32(-1.80%) |
Jul 19, 2023 | 18.05 | 18.11 | 17.70 | 17.76 | 2,049,396 | -0.19(-1.06%) |
Jul 18, 2023 | 17.49 | 17.97 | 17.49 | 17.95 | 1,890,525 | +0.41(+2.34%) |
Jul 17, 2023 | 17.21 | 17.63 | 17.14 | 17.54 | 1,624,457 | +0.32(+1.86%) |
Jul 14, 2023 | 17.42 | 17.48 | 17.09 | 17.22 | 1,658,414 | -0.18(-1.03%) |
Jul 13, 2023 | 17.68 | 17.82 | 17.39 | 17.40 | 1,320,509 | -0.10(-0.57%) |
Jul 12, 2023 | 17.65 | 17.70 | 17.19 | 17.50 | 2,293,717 | +0.13(+0.75%) |
Jul 11, 2023 | 16.77 | 17.46 | 16.75 | 17.37 | 2,666,162 | +0.70(+4.20%) |
Jul 10, 2023 | 16.62 | 16.88 | 16.55 | 16.67 | 1,816,361 | +0.01(+0.06%) |
Jul 07, 2023 | 16.14 | 16.78 | 16.06 | 16.66 | 3,003,083 | +0.58(+3.61%) |
Jul 06, 2023 | 16.17 | 16.17 | 15.78 | 16.08 | 2,699,043 | -0.28(-1.71%) |
Jul 05, 2023 | 16.71 | 16.71 | 16.16 | 16.36 | 2,369,045 | -0.49(-2.91%) |
Jul 03, 2023 | 16.45 | 17.16 | 16.36 | 16.85 | 2,060,896 | +0.36(+2.18%) |
Jun 30, 2023 | 16.68 | 16.85 | 16.46 | 16.49 | 2,178,139 | -0.07(-0.42%) |
Jun 29, 2023 | 16.56 | 16.66 | 16.29 | 16.56 | 2,327,434 | -0.06(-0.36%) |
Jun 28, 2023 | 16.63 | 16.93 | 16.48 | 16.62 | 2,285,592 | +0.00(+0.00%) |
Jun 27, 2023 | 16.31 | 16.75 | 16.16 | 16.62 | 2,264,868 | +0.43(+2.66%) |
Jun 26, 2023 | 16.22 | 16.57 | 16.14 | 16.19 | 1,839,436 | -0.11(-0.67%) |
Jun 23, 2023 | 16.54 | 16.54 | 16.19 | 16.30 | 3,714,430 | -0.56(-3.32%) |
Jun 22, 2023 | 16.34 | 16.93 | 16.23 | 16.86 | 3,254,351 | +0.75(+4.66%) |
Jun 21, 2023 | 16.37 | 16.49 | 16.01 | 16.11 | 2,503,844 | -0.40(-2.42%) |
Jun 20, 2023 | 16.62 | 16.70 | 16.30 | 16.51 | 2,961,186 | -0.27(-1.61%) |
Jun 16, 2023 | 16.79 | 16.91 | 16.59 | 16.78 | 3,344,793 | +0.04(+0.24%) |
Jun 15, 2023 | 16.50 | 16.91 | 16.30 | 16.74 | 3,069,735 | +0.05(+0.30%) |
Jun 14, 2023 | 17.01 | 17.02 | 16.47 | 16.69 | 2,299,131 | -0.27(-1.59%) |
Jun 13, 2023 | 16.96 | 16.98 | 16.71 | 16.96 | 1,938,860 | +0.20(+1.19%) |
Jun 12, 2023 | 16.55 | 16.83 | 16.38 | 16.76 | 2,050,461 | +0.25(+1.51%) |
Jun 09, 2023 | 16.32 | 16.78 | 16.31 | 16.51 | 2,780,341 | +0.20(+1.23%) |
Jun 08, 2023 | 16.70 | 16.77 | 16.09 | 16.31 | 2,943,229 | -0.23(-1.39%) |
Jun 07, 2023 | 16.58 | 16.86 | 16.32 | 16.54 | 2,744,424 | -0.01(-0.06%) |
Jun 06, 2023 | 16.29 | 16.63 | 16.08 | 16.55 | 4,112,066 | +0.26(+1.60%) |
Jun 05, 2023 | 16.09 | 16.35 | 15.85 | 16.29 | 2,205,289 | +0.05(+0.31%) |
Jun 02, 2023 | 15.79 | 16.30 | 15.77 | 16.24 | 3,366,067 | +0.71(+4.57%) |
Jun 01, 2023 | 15.51 | 15.62 | 15.27 | 15.53 | 3,403,363 | -0.03(-0.19%) |
May 31, 2023 | 15.00 | 15.68 | 14.93 | 15.56 | 4,941,453 | +0.43(+2.84%) |
May 30, 2023 | 15.41 | 15.41 | 14.77 | 15.13 | 3,085,997 | -0.18(-1.18%) |
May 26, 2023 | 15.41 | 15.60 | 15.28 | 15.31 | 2,009,716 | -0.13(-0.84%) |
May 25, 2023 | 15.31 | 15.53 | 15.11 | 15.44 | 1,744,658 | +0.11(+0.72%) |
May 24, 2023 | 15.46 | 15.59 | 15.06 | 15.33 | 1,909,716 | -0.32(-2.04%) |
May 23, 2023 | 16.10 | 16.21 | 15.64 | 15.65 | 1,914,918 | -0.45(-2.80%) |
May 22, 2023 | 15.94 | 16.21 | 15.87 | 16.10 | 2,287,501 | +0.22(+1.39%) |
May 19, 2023 | 16.24 | 16.24 | 15.75 | 15.88 | 1,745,883 | -0.31(-1.91%) |
May 18, 2023 | 15.77 | 16.23 | 15.70 | 16.19 | 2,555,428 | +0.35(+2.21%) |
May 17, 2023 | 15.62 | 15.94 | 15.45 | 15.84 | 5,840,572 | +0.23(+1.47%) |
May 16, 2023 | 15.76 | 15.99 | 15.50 | 15.61 | 6,218,354 | -0.36(-2.25%) |
May 15, 2023 | 15.58 | 15.99 | 15.43 | 15.97 | 2,191,947 | +0.39(+2.50%) |
May 12, 2023 | 15.81 | 15.81 | 15.40 | 15.58 | 2,534,861 | -0.22(-1.39%) |
May 11, 2023 | 15.74 | 16.07 | 15.72 | 15.80 | 2,951,484 | +0.01(+0.06%) |
May 10, 2023 | 16.02 | 16.18 | 15.54 | 15.79 | 3,583,753 | -0.11(-0.69%) |
May 09, 2023 | 15.97 | 16.23 | 15.88 | 15.90 | 3,354,763 | -0.25(-1.55%) |
May 08, 2023 | 15.83 | 16.21 | 15.47 | 16.15 | 4,500,268 | +0.43(+2.74%) |
May 05, 2023 | 15.90 | 15.90 | 15.22 | 15.72 | 5,148,505 | +0.09(+0.58%) |
May 04, 2023 | 14.72 | 16.08 | 14.38 | 15.63 | 9,501,642 | -1.47(-8.60%) |
May 03, 2023 | 18.18 | 18.20 | 16.99 | 17.10 | 5,673,971 | -1.16(-6.35%) |
May 02, 2023 | 18.21 | 18.36 | 17.91 | 18.26 | 3,417,829 | +0.05(+0.27%) |