Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.89 | 16.92 | 16.81 | 16.87 | 23,982 | -0.44(-2.54%) |
Jul 28, 2023 | 17.37 | 17.40 | 17.26 | 17.31 | 7,325 | +0.11(+0.67%) |
Jul 27, 2023 | 17.47 | 17.47 | 17.20 | 17.20 | 18,466 | -0.43(-2.41%) |
Jul 26, 2023 | 17.47 | 17.62 | 17.46 | 17.62 | 14,636 | +0.20(+1.15%) |
Jul 25, 2023 | 17.28 | 17.43 | 17.28 | 17.42 | 13,556 | +0.26(+1.52%) |
Jul 24, 2023 | 17.18 | 17.23 | 17.11 | 17.16 | 6,776 | +0.12(+0.70%) |
Jul 21, 2023 | 17.04 | 17.10 | 16.99 | 17.04 | 13,888 | -0.12(-0.67%) |
Jul 20, 2023 | 17.30 | 17.30 | 17.08 | 17.16 | 17,623 | -0.25(-1.46%) |
Jul 19, 2023 | 17.38 | 17.41 | 17.32 | 17.41 | 2,811 | -0.02(-0.11%) |
Jul 18, 2023 | 17.31 | 17.43 | 17.26 | 17.43 | 14,892 | +0.09(+0.52%) |
Jul 17, 2023 | 17.21 | 17.37 | 17.17 | 17.34 | 14,160 | +0.07(+0.41%) |
Jul 14, 2023 | 17.29 | 17.37 | 17.20 | 17.27 | 18,140 | -0.28(-1.60%) |
Jul 13, 2023 | 17.53 | 17.63 | 17.48 | 17.55 | 33,739 | +0.28(+1.62%) |
Jul 12, 2023 | 17.26 | 17.33 | 17.21 | 17.27 | 29,074 | +0.48(+2.86%) |
Jul 11, 2023 | 16.79 | 16.85 | 16.70 | 16.79 | 25,155 | +0.21(+1.27%) |
Jul 10, 2023 | 16.56 | 16.67 | 16.51 | 16.58 | 25,811 | +0.28(+1.72%) |
Jul 07, 2023 | 16.24 | 16.43 | 16.18 | 16.30 | 21,687 | +0.04(+0.25%) |
Jul 06, 2023 | 16.30 | 16.30 | 16.08 | 16.26 | 32,335 | -0.23(-1.39%) |
Jul 05, 2023 | 16.78 | 16.79 | 16.40 | 16.49 | 73,397 | -1.34(-7.52%) |
Jul 03, 2023 | 17.71 | 17.86 | 17.71 | 17.83 | 18,369 | +0.12(+0.68%) |
Jun 30, 2023 | 17.63 | 17.81 | 17.60 | 17.71 | 43,493 | +0.68(+3.99%) |
Jun 29, 2023 | 16.72 | 17.10 | 16.69 | 17.03 | 32,255 | -0.06(-0.35%) |
Jun 28, 2023 | 16.82 | 17.14 | 16.82 | 17.09 | 87,105 | +0.90(+5.59%) |
Jun 27, 2023 | 16.10 | 16.23 | 15.94 | 16.19 | 103,951 | +0.67(+4.29%) |
Jun 26, 2023 | 15.54 | 15.82 | 15.39 | 15.52 | 134,336 | -0.36(-2.27%) |
Jun 23, 2023 | 16.31 | 16.35 | 15.75 | 15.88 | 191,013 | -5.87(-26.99%) |
Jun 22, 2023 | 25.30 | 25.58 | 21.50 | 21.75 | 107,076 | -3.45(-13.69%) |
Jun 21, 2023 | 25.11 | 25.20 | 25.05 | 25.20 | 2,988 | +0.44(+1.78%) |
Jun 20, 2023 | 24.87 | 24.88 | 24.61 | 24.76 | 5,689 | -0.29(-1.16%) |
Jun 16, 2023 | 25.27 | 25.27 | 25.00 | 25.05 | 2,720 | -0.20(-0.79%) |
Jun 15, 2023 | 24.93 | 25.28 | 24.93 | 25.25 | 9,905 | -0.31(-1.21%) |
Jun 14, 2023 | 25.69 | 25.74 | 25.51 | 25.56 | 1,863 | +0.04(+0.14%) |
Jun 13, 2023 | 25.55 | 25.55 | 25.42 | 25.52 | 16,471 | -0.23(-0.87%) |
Jun 12, 2023 | 25.66 | 25.76 | 25.52 | 25.75 | 7,103 | +0.27(+1.06%) |
Jun 09, 2023 | 25.59 | 25.59 | 25.44 | 25.48 | 1,433 | -0.19(-0.74%) |
Jun 08, 2023 | 25.33 | 25.67 | 25.33 | 25.67 | 4,448 | -0.27(-1.04%) |
Jun 07, 2023 | 26.02 | 26.03 | 25.88 | 25.94 | 5,581 | -0.14(-0.54%) |
Jun 06, 2023 | 25.78 | 26.08 | 25.78 | 26.08 | 2,066 | +0.29(+1.12%) |
Jun 05, 2023 | 25.88 | 25.91 | 25.79 | 25.79 | 7,561 | -0.38(-1.45%) |
Jun 02, 2023 | 25.96 | 26.17 | 25.96 | 26.17 | 3,914 | +0.22(+0.85%) |
Jun 01, 2023 | 25.55 | 25.98 | 25.55 | 25.95 | 4,916 | +0.59(+2.33%) |
May 31, 2023 | 25.28 | 25.39 | 24.90 | 25.36 | 27,156 | -0.81(-3.10%) |
May 30, 2023 | 26.42 | 26.44 | 26.17 | 26.17 | 1,530 | +0.28(+1.08%) |
May 26, 2023 | 25.72 | 25.91 | 25.71 | 25.89 | 8,574 | +0.28(+1.09%) |
May 25, 2023 | 25.67 | 25.74 | 25.28 | 25.61 | 7,704 | +0.50(+1.99%) |
May 24, 2023 | 25.08 | 25.15 | 25.07 | 25.11 | 5,555 | -0.52(-2.03%) |
May 23, 2023 | 25.68 | 25.80 | 25.57 | 25.63 | 6,884 | -0.46(-1.76%) |
May 22, 2023 | 26.07 | 26.11 | 25.96 | 26.09 | 3,423 | -0.07(-0.28%) |
May 19, 2023 | 26.23 | 26.23 | 26.08 | 26.16 | 11,814 | +0.25(+0.97%) |
May 18, 2023 | 25.85 | 25.96 | 25.81 | 25.91 | 9,164 | -0.15(-0.58%) |
May 17, 2023 | 25.72 | 26.06 | 25.72 | 26.06 | 3,605 | +0.52(+2.04%) |
May 16, 2023 | 25.67 | 25.79 | 25.50 | 25.54 | 26,907 | +0.51(+2.04%) |
May 15, 2023 | 25.06 | 25.10 | 24.59 | 25.03 | 18,405 | +0.76(+3.13%) |
May 12, 2023 | 24.16 | 24.28 | 24.05 | 24.27 | 9,342 | +0.67(+2.84%) |
May 11, 2023 | 23.68 | 23.68 | 23.50 | 23.60 | 4,270 | -0.54(-2.24%) |
May 10, 2023 | 24.49 | 24.49 | 24.14 | 24.14 | 4,204 | -0.20(-0.82%) |
May 09, 2023 | 24.67 | 24.67 | 24.32 | 24.34 | 11,129 | -0.58(-2.33%) |
May 08, 2023 | 25.14 | 25.14 | 24.92 | 24.92 | 749 | +0.00(+0.00%) |
May 05, 2023 | 24.42 | 24.92 | 24.42 | 24.92 | 2,453 | +0.73(+3.02%) |
May 04, 2023 | 24.14 | 24.28 | 24.06 | 24.19 | 4,873 | -0.22(-0.90%) |
May 03, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 1,577 | -0.42(-1.69%) |
May 02, 2023 | 24.52 | 24.83 | 24.46 | 24.83 | 43,492 | +0.42(+1.73%) |