Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.43 | 18.63 | 18.03 | 18.17 | 7,777,007 | -0.18(-0.97%) |
Jul 28, 2023 | 17.39 | 18.44 | 17.39 | 18.35 | 7,855,788 | +0.95(+5.47%) |
Jul 27, 2023 | 18.63 | 18.98 | 17.21 | 17.40 | 14,257,276 | -1.18(-6.35%) |
Jul 26, 2023 | 17.99 | 18.64 | 17.99 | 18.58 | 10,839,989 | +0.38(+2.07%) |
Jul 25, 2023 | 17.67 | 18.27 | 17.47 | 18.20 | 6,379,910 | +0.55(+3.14%) |
Jul 24, 2023 | 17.14 | 17.66 | 17.04 | 17.65 | 7,169,138 | +0.41(+2.36%) |
Jul 21, 2023 | 17.08 | 17.31 | 16.92 | 17.24 | 7,574,274 | -0.07(-0.40%) |
Jul 20, 2023 | 17.55 | 17.88 | 17.20 | 17.31 | 7,053,950 | -0.52(-2.89%) |
Jul 19, 2023 | 17.10 | 17.93 | 17.10 | 17.83 | 8,264,311 | -0.03(-0.17%) |
Jul 18, 2023 | 17.26 | 18.05 | 17.10 | 17.86 | 7,398,859 | +0.50(+2.85%) |
Jul 17, 2023 | 17.07 | 17.43 | 17.00 | 17.36 | 11,576,438 | +0.21(+1.21%) |
Jul 14, 2023 | 17.32 | 17.39 | 16.97 | 17.15 | 10,541,230 | -0.14(-0.80%) |
Jul 13, 2023 | 17.72 | 17.72 | 17.21 | 17.29 | 16,745,229 | -0.34(-1.91%) |
Jul 12, 2023 | 18.03 | 18.07 | 17.49 | 17.63 | 7,744,685 | -0.30(-1.66%) |
Jul 11, 2023 | 17.39 | 18.05 | 17.31 | 17.93 | 6,802,309 | +0.70(+4.09%) |
Jul 10, 2023 | 16.94 | 17.34 | 16.91 | 17.22 | 5,366,447 | +0.24(+1.40%) |
Jul 07, 2023 | 16.10 | 17.04 | 16.05 | 16.98 | 9,580,640 | +0.88(+5.48%) |
Jul 06, 2023 | 16.20 | 16.43 | 15.89 | 16.10 | 5,282,886 | -0.17(-1.03%) |
Jul 05, 2023 | 16.79 | 16.82 | 16.23 | 16.27 | 4,129,269 | -0.36(-2.15%) |
Jul 03, 2023 | 16.53 | 16.64 | 16.41 | 16.63 | 2,149,691 | +0.16(+0.96%) |
Jun 30, 2023 | 16.30 | 16.66 | 16.10 | 16.47 | 6,987,787 | +0.30(+1.84%) |
Jun 29, 2023 | 15.86 | 16.32 | 15.75 | 16.17 | 7,298,963 | +0.42(+2.64%) |
Jun 28, 2023 | 15.63 | 15.85 | 15.57 | 15.76 | 4,884,757 | +0.03(+0.19%) |
Jun 27, 2023 | 15.22 | 15.84 | 15.21 | 15.73 | 6,507,272 | +0.46(+2.98%) |
Jun 26, 2023 | 14.83 | 15.38 | 14.78 | 15.27 | 4,555,225 | +0.63(+4.33%) |
Jun 23, 2023 | 14.62 | 14.81 | 14.50 | 14.64 | 30,651,596 | -0.26(-1.73%) |
Jun 22, 2023 | 14.89 | 14.97 | 14.71 | 14.89 | 6,258,020 | -0.13(-0.86%) |
Jun 21, 2023 | 14.99 | 15.40 | 14.96 | 15.02 | 3,817,877 | -0.05(-0.33%) |
Jun 20, 2023 | 14.48 | 15.09 | 14.47 | 15.07 | 5,580,076 | +0.49(+3.33%) |
Jun 16, 2023 | 14.60 | 14.72 | 14.46 | 14.59 | 5,076,757 | +0.01(+0.07%) |
Jun 15, 2023 | 14.65 | 14.57 | 14.58 | 3,336,587 | +0.72(+5.22%) | |
May 08, 2023 | 14.28 | 14.50 | 13.80 | 13.85 | 7,641,556 | -0.27(-1.90%) |
May 05, 2023 | 13.61 | 14.17 | 13.39 | 14.12 | 8,654,395 | +0.93(+7.06%) |
May 04, 2023 | 12.69 | 13.24 | 12.65 | 13.19 | 6,559,028 | +0.49(+3.82%) |
May 03, 2023 | 12.59 | 13.06 | 12.53 | 12.70 | 10,625,800 | -0.03(-0.23%) |
May 02, 2023 | 13.22 | 13.34 | 12.62 | 12.73 | 6,989,245 | -0.70(-5.24%) |