Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.91 | 14.97 | 14.87 | 14.95 | 1,945,025 | -0.05(-0.33%) |
Jul 28, 2023 | 15.11 | 15.17 | 14.98 | 15.00 | 2,670,860 | -0.29(-1.92%) |
Jul 27, 2023 | 15.29 | 15.49 | 15.24 | 15.30 | 4,934,831 | +0.16(+1.04%) |
Jul 26, 2023 | 15.08 | 15.16 | 15.05 | 15.14 | 3,755,542 | +0.10(+0.65%) |
Jul 25, 2023 | 15.06 | 15.07 | 15.00 | 15.04 | 3,760,279 | -0.13(-0.84%) |
Jul 24, 2023 | 15.17 | 15.23 | 15.15 | 15.17 | 3,578,195 | -0.08(-0.51%) |
Jul 21, 2023 | 15.23 | 15.28 | 15.17 | 15.25 | 4,136,452 | +0.21(+1.37%) |
Jul 20, 2023 | 15.03 | 15.11 | 15.02 | 15.04 | 3,216,564 | -0.09(-0.58%) |
Jul 19, 2023 | 15.22 | 15.23 | 15.07 | 15.13 | 3,206,160 | +0.01(+0.06%) |
Jul 18, 2023 | 15.09 | 15.20 | 15.08 | 15.12 | 2,794,483 | +0.16(+1.05%) |
Jul 17, 2023 | 14.99 | 15.04 | 14.95 | 14.96 | 2,726,104 | -0.11(-0.72%) |
Jul 14, 2023 | 15.22 | 15.22 | 15.05 | 15.07 | 2,534,729 | -0.24(-1.54%) |
Jul 13, 2023 | 15.35 | 15.37 | 15.27 | 15.31 | 2,209,657 | +0.03(+0.19%) |
Jul 12, 2023 | 15.03 | 15.32 | 15.03 | 15.28 | 3,079,736 | +0.11(+0.71%) |
Jul 11, 2023 | 15.29 | 15.31 | 15.11 | 15.17 | 3,364,133 | -0.06(-0.39%) |
Jul 10, 2023 | 15.19 | 15.25 | 14.92 | 15.23 | 1,676,929 | +0.06(+0.39%) |
Jul 07, 2023 | 15.06 | 15.21 | 15.06 | 15.17 | 1,933,532 | +0.04(+0.26%) |
Jul 06, 2023 | 15.14 | 15.18 | 15.04 | 15.13 | 1,558,065 | -0.17(-1.09%) |
Jul 05, 2023 | 15.37 | 15.40 | 15.29 | 15.30 | 834,563 | -0.03(-0.19%) |
Jul 03, 2023 | 15.34 | 15.37 | 15.30 | 15.33 | 839,304 | -0.07(-0.45%) |
Jun 30, 2023 | 15.33 | 15.41 | 15.33 | 15.40 | 1,778,541 | +0.01(+0.06%) |
Jun 29, 2023 | 15.38 | 15.40 | 15.32 | 15.39 | 981,483 | +0.00(+0.00%) |
Jun 28, 2023 | 15.40 | 15.42 | 15.33 | 15.39 | 1,495,815 | +0.13(+0.83%) |
Jun 27, 2023 | 15.31 | 15.34 | 15.20 | 15.26 | 1,179,870 | -0.20(-1.27%) |
Jun 26, 2023 | 15.47 | 15.57 | 15.40 | 15.45 | 1,471,735 | -0.15(-0.94%) |
Jun 23, 2023 | 15.72 | 15.72 | 15.59 | 15.60 | 1,176,108 | -0.17(-1.06%) |
Jun 22, 2023 | 15.75 | 15.83 | 15.74 | 15.77 | 1,291,026 | +0.00(+0.00%) |
Jun 21, 2023 | 15.71 | 15.82 | 15.68 | 15.77 | 1,383,338 | -0.02(-0.12%) |
Jun 20, 2023 | 15.81 | 15.86 | 15.74 | 15.79 | 1,857,166 | +0.02(+0.12%) |
Jun 16, 2023 | 15.82 | 15.90 | 15.73 | 15.77 | 3,309,859 | -0.06(-0.37%) |
Jun 15, 2023 | 15.72 | 15.84 | 15.72 | 15.83 | 1,101,441 | -0.86(-5.17%) |
May 08, 2023 | 16.56 | 16.71 | 16.56 | 16.69 | 1,739,421 | +0.16(+0.95%) |
May 05, 2023 | 16.44 | 16.55 | 16.43 | 16.53 | 1,714,103 | +0.12(+0.72%) |
May 04, 2023 | 16.35 | 16.44 | 16.35 | 16.41 | 1,841,816 | +0.04(+0.24%) |
May 03, 2023 | 16.35 | 16.44 | 16.35 | 16.38 | 1,743,738 | +0.09(+0.54%) |
May 02, 2023 | 16.24 | 16.32 | 16.20 | 16.29 | 1,411,808 | -0.02(-0.12%) |