Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.64 | 15.78 | 15.32 | 15.45 | 1,502,330 | -0.19(-1.20%) |
Jul 28, 2023 | 15.92 | 16.04 | 15.63 | 15.64 | 767,991 | -0.14(-0.89%) |
Jul 27, 2023 | 16.13 | 16.23 | 15.71 | 15.78 | 615,678 | -0.29(-1.81%) |
Jul 26, 2023 | 15.72 | 16.09 | 15.72 | 16.07 | 602,147 | +0.34(+2.14%) |
Jul 25, 2023 | 15.92 | 16.06 | 15.72 | 15.73 | 640,249 | -0.27(-1.70%) |
Jul 24, 2023 | 15.78 | 16.04 | 15.75 | 16.00 | 587,528 | +0.29(+1.85%) |
Jul 21, 2023 | 15.90 | 15.90 | 15.66 | 15.71 | 1,075,280 | -0.09(-0.59%) |
Jul 20, 2023 | 16.01 | 16.01 | 15.70 | 15.80 | 713,959 | -0.29(-1.80%) |
Jul 19, 2023 | 16.22 | 16.25 | 15.99 | 16.10 | 826,070 | +0.00(+0.00%) |
Jul 18, 2023 | 15.76 | 16.23 | 15.76 | 16.10 | 955,828 | +0.31(+1.96%) |
Jul 17, 2023 | 15.82 | 15.93 | 15.73 | 15.79 | 631,633 | -0.07(-0.47%) |
Jul 14, 2023 | 16.10 | 16.10 | 15.83 | 15.86 | 597,572 | -0.27(-1.68%) |
Jul 13, 2023 | 16.07 | 16.15 | 15.98 | 16.13 | 450,746 | +0.07(+0.41%) |
Jul 12, 2023 | 16.07 | 16.32 | 16.05 | 16.07 | 737,035 | +0.33(+2.08%) |
Jul 11, 2023 | 15.35 | 15.74 | 15.31 | 15.74 | 625,064 | +0.47(+3.07%) |
Jul 10, 2023 | 14.98 | 15.28 | 14.89 | 15.27 | 451,851 | +0.22(+1.43%) |
Jul 07, 2023 | 14.92 | 15.23 | 14.92 | 15.06 | 727,137 | +0.12(+0.81%) |
Jul 06, 2023 | 15.08 | 15.12 | 14.65 | 14.93 | 826,690 | -0.38(-2.51%) |
Jul 05, 2023 | 15.37 | 15.60 | 15.22 | 15.32 | 824,779 | -0.20(-1.27%) |
Jul 03, 2023 | 15.29 | 15.51 | 15.28 | 15.51 | 218,370 | +0.22(+1.47%) |
Jun 30, 2023 | 15.37 | 15.42 | 15.15 | 15.29 | 1,043,063 | +0.14(+0.93%) |
Jun 29, 2023 | 14.80 | 15.17 | 14.74 | 15.15 | 861,863 | +0.22(+1.51%) |
Jun 28, 2023 | 14.93 | 14.99 | 14.79 | 14.92 | 1,021,131 | -0.01(-0.06%) |
Jun 27, 2023 | 14.55 | 14.95 | 14.51 | 14.93 | 1,019,439 | +0.33(+2.27%) |
Jun 26, 2023 | 14.26 | 14.73 | 14.21 | 14.60 | 929,363 | +0.30(+2.13%) |
Jun 23, 2023 | 14.48 | 14.59 | 14.26 | 14.30 | 1,895,143 | -0.43(-2.94%) |
Jun 22, 2023 | 15.03 | 15.07 | 14.73 | 14.73 | 992,921 | -0.33(-2.20%) |
Jun 21, 2023 | 15.27 | 15.34 | 14.99 | 15.06 | 999,285 | -0.20(-1.33%) |
Jun 20, 2023 | 15.50 | 15.50 | 15.18 | 15.27 | 706,311 | -0.30(-1.90%) |
Jun 16, 2023 | 15.87 | 15.87 | 15.48 | 15.56 | 1,970,337 | -0.15(-0.94%) |
Jun 15, 2023 | 15.53 | 15.71 | 15.36 | 15.71 | 593,344 | +0.08(+0.53%) |
Jun 14, 2023 | 15.75 | 15.92 | 15.50 | 15.63 | 725,559 | -0.06(-0.41%) |
Jun 13, 2023 | 15.63 | 15.90 | 15.63 | 15.69 | 754,248 | +0.11(+0.71%) |
Jun 12, 2023 | 15.63 | 15.84 | 15.52 | 15.58 | 748,169 | -0.18(-1.11%) |
Jun 09, 2023 | 15.83 | 15.85 | 15.61 | 15.75 | 456,248 | -0.05(-0.29%) |
Jun 08, 2023 | 15.58 | 15.81 | 15.38 | 15.80 | 765,960 | +0.13(+0.82%) |
Jun 07, 2023 | 15.39 | 15.72 | 15.38 | 15.67 | 1,115,553 | +0.47(+3.09%) |
Jun 06, 2023 | 14.67 | 15.21 | 14.60 | 15.20 | 765,488 | +0.56(+3.84%) |
Jun 05, 2023 | 14.80 | 14.90 | 14.49 | 14.64 | 822,380 | -0.31(-2.10%) |
Jun 02, 2023 | 14.49 | 15.02 | 14.42 | 14.95 | 680,144 | +0.76(+5.33%) |
Jun 01, 2023 | 14.31 | 14.33 | 14.07 | 14.20 | 934,991 | -0.04(-0.26%) |
May 31, 2023 | 14.32 | 14.46 | 14.16 | 14.23 | 3,593,966 | -0.16(-1.09%) |
May 30, 2023 | 14.34 | 14.51 | 14.27 | 14.39 | 824,527 | +0.15(+1.04%) |
May 26, 2023 | 14.03 | 14.33 | 13.95 | 14.24 | 841,540 | +0.18(+1.31%) |
May 25, 2023 | 14.31 | 14.42 | 13.88 | 14.06 | 779,477 | -0.18(-1.23%) |
May 24, 2023 | 14.48 | 14.48 | 14.10 | 14.23 | 725,425 | -0.30(-2.03%) |
May 23, 2023 | 14.27 | 14.85 | 14.27 | 14.53 | 887,544 | +0.18(+1.29%) |
May 22, 2023 | 14.19 | 14.48 | 14.09 | 14.34 | 971,527 | +0.45(+3.25%) |
May 19, 2023 | 14.15 | 14.19 | 13.81 | 13.89 | 882,336 | -0.06(-0.46%) |
May 18, 2023 | 13.65 | 14.00 | 13.63 | 13.96 | 786,246 | +0.22(+1.61%) |
May 17, 2023 | 13.39 | 13.79 | 13.19 | 13.73 | 890,890 | +0.46(+3.47%) |
May 16, 2023 | 13.29 | 13.47 | 13.23 | 13.27 | 605,374 | -0.12(-0.90%) |
May 15, 2023 | 13.36 | 13.60 | 13.33 | 13.39 | 783,876 | +0.01(+0.07%) |
May 12, 2023 | 13.77 | 13.78 | 13.29 | 13.38 | 897,809 | -0.31(-2.29%) |
May 11, 2023 | 13.58 | 13.77 | 13.48 | 13.70 | 765,606 | +0.00(+0.00%) |
May 10, 2023 | 13.69 | 13.73 | 13.36 | 13.70 | 1,628,855 | +0.28(+2.06%) |
May 09, 2023 | 13.39 | 13.54 | 13.20 | 13.42 | 906,933 | -0.06(-0.48%) |
May 08, 2023 | 13.76 | 13.87 | 13.39 | 13.49 | 1,180,861 | -0.33(-2.40%) |
May 05, 2023 | 13.89 | 13.90 | 13.25 | 13.82 | 1,680,100 | +0.15(+1.08%) |
May 04, 2023 | 14.02 | 14.26 | 12.91 | 13.67 | 2,566,004 | -1.41(-9.36%) |
May 03, 2023 | 15.07 | 15.44 | 14.98 | 15.08 | 1,113,675 | +0.09(+0.62%) |
May 02, 2023 | 15.48 | 15.50 | 14.83 | 14.99 | 691,731 | -0.64(-4.07%) |