Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14.43 | 14.44 | 13.92 | 14.42 | 7,177 | +0.04(+0.31%) |
Jul 28, 2023 | 13.96 | 14.40 | 13.83 | 14.38 | 11,509 | +0.34(+2.39%) |
Jul 27, 2023 | 13.95 | 14.23 | 13.88 | 14.04 | 11,729 | +0.02(+0.16%) |
Jul 26, 2023 | 13.91 | 14.08 | 13.89 | 14.02 | 7,082 | +0.05(+0.34%) |
Jul 25, 2023 | 13.94 | 14.02 | 13.81 | 13.97 | 8,568 | +0.11(+0.76%) |
Jul 24, 2023 | 13.94 | 13.96 | 13.80 | 13.86 | 7,067 | +0.01(+0.10%) |
Jul 21, 2023 | 13.92 | 14.07 | 13.42 | 13.85 | 9,925 | -0.14(-1.00%) |
Jul 20, 2023 | 14.04 | 14.04 | 13.90 | 13.99 | 4,381 | -0.10(-0.71%) |
Jul 19, 2023 | 13.78 | 14.19 | 13.78 | 14.09 | 4,872 | +0.12(+0.86%) |
Jul 18, 2023 | 14.24 | 14.30 | 13.90 | 13.97 | 15,993 | -0.16(-1.13%) |
Jul 17, 2023 | 14.24 | 14.24 | 13.90 | 14.13 | 10,057 | -0.06(-0.46%) |
Jul 14, 2023 | 14.28 | 14.31 | 14.20 | 14.20 | 10,115 | -0.11(-0.77%) |
Jul 13, 2023 | 14.22 | 14.44 | 14.22 | 14.30 | 3,134 | +0.06(+0.46%) |
Jul 12, 2023 | 14.08 | 14.44 | 14.01 | 14.24 | 14,757 | +0.24(+1.71%) |
Jul 11, 2023 | 13.93 | 14.07 | 13.82 | 14.00 | 7,797 | +0.00(+0.00%) |
Jul 10, 2023 | 13.87 | 14.00 | 13.87 | 14.00 | 3,234 | +0.01(+0.07%) |
Jul 07, 2023 | 13.87 | 13.99 | 13.86 | 13.99 | 3,354 | +0.13(+0.90%) |
Jul 06, 2023 | 13.90 | 13.90 | 13.80 | 13.86 | 2,158 | +0.13(+0.98%) |
Jul 05, 2023 | 13.91 | 14.18 | 13.72 | 13.73 | 8,394 | -0.20(-1.44%) |
Jul 03, 2023 | 14.15 | 14.25 | 13.90 | 13.93 | 16,730 | -0.19(-1.35%) |
Jun 30, 2023 | 14.00 | 14.52 | 14.00 | 14.12 | 6,187 | +0.12(+0.86%) |
Jun 29, 2023 | 13.85 | 14.11 | 13.85 | 14.00 | 6,723 | +0.06(+0.43%) |
Jun 28, 2023 | 13.75 | 13.95 | 13.70 | 13.94 | 11,307 | -0.02(-0.14%) |
Jun 27, 2023 | 14.05 | 14.10 | 13.82 | 13.96 | 4,866 | -0.06(-0.43%) |
Jun 26, 2023 | 14.05 | 14.11 | 13.99 | 14.02 | 5,652 | -0.08(-0.57%) |
Jun 23, 2023 | 14.41 | 14.41 | 14.05 | 14.10 | 7,673 | -0.01(-0.07%) |
Jun 22, 2023 | 14.15 | 14.34 | 14.11 | 14.11 | 9,451 | -0.04(-0.28%) |
Jun 21, 2023 | 14.50 | 14.50 | 13.99 | 14.15 | 6,237 | -0.02(-0.17%) |
Jun 20, 2023 | 13.99 | 14.19 | 13.85 | 14.17 | 12,685 | +0.18(+1.31%) |
Jun 16, 2023 | 14.12 | 14.12 | 13.99 | 13.99 | 2,856 | -0.08(-0.54%) |
Jun 15, 2023 | 13.85 | 14.19 | 13.85 | 14.07 | 6,323 | +0.09(+0.61%) |
Jun 14, 2023 | 13.73 | 14.27 | 13.73 | 13.98 | 2,069 | +0.33(+2.42%) |
Jun 13, 2023 | 13.98 | 14.03 | 13.64 | 13.65 | 7,973 | -0.41(-2.91%) |
Jun 12, 2023 | 14.01 | 14.07 | 13.80 | 14.06 | 2,155 | +0.16(+1.14%) |
Jun 09, 2023 | 13.84 | 14.15 | 13.71 | 13.90 | 9,653 | -0.21(-1.49%) |
Jun 08, 2023 | 14.03 | 14.20 | 13.98 | 14.11 | 7,224 | +0.01(+0.07%) |
Jun 07, 2023 | 14.26 | 14.49 | 14.02 | 14.10 | 5,529 | -0.20(-1.40%) |
Jun 06, 2023 | 13.98 | 14.52 | 13.98 | 14.30 | 4,219 | +0.15(+1.06%) |
Jun 05, 2023 | 14.16 | 14.51 | 13.70 | 14.15 | 4,410 | -0.15(-1.05%) |
Jun 02, 2023 | 14.15 | 14.70 | 14.07 | 14.30 | 5,732 | +0.41(+2.95%) |
Jun 01, 2023 | 13.66 | 14.51 | 13.64 | 13.89 | 8,076 | +0.09(+0.65%) |
May 31, 2023 | 14.20 | 14.20 | 13.48 | 13.80 | 9,581 | -0.50(-3.50%) |
May 30, 2023 | 14.47 | 14.49 | 14.13 | 14.30 | 14,778 | -0.20(-1.38%) |
May 26, 2023 | 14.70 | 14.78 | 14.50 | 14.50 | 7,004 | -0.25(-1.69%) |
May 25, 2023 | 14.74 | 14.91 | 14.53 | 14.75 | 5,835 | -0.26(-1.73%) |
May 24, 2023 | 15.19 | 15.81 | 15.00 | 15.01 | 22,298 | -0.18(-1.18%) |
May 23, 2023 | 15.25 | 15.29 | 15.19 | 15.19 | 7,063 | -0.21(-1.36%) |
May 22, 2023 | 15.79 | 15.92 | 15.25 | 15.40 | 13,870 | -0.16(-1.03%) |
May 19, 2023 | 15.65 | 15.81 | 15.49 | 15.56 | 2,770 | +0.05(+0.32%) |
May 18, 2023 | 15.67 | 15.77 | 15.19 | 15.51 | 11,533 | -0.49(-3.06%) |
May 17, 2023 | 15.58 | 16.04 | 15.55 | 16.00 | 7,931 | +0.65(+4.23%) |
May 16, 2023 | 15.00 | 15.65 | 15.00 | 15.35 | 11,580 | +0.09(+0.59%) |
May 15, 2023 | 15.49 | 15.49 | 15.06 | 15.26 | 5,787 | -0.04(-0.26%) |
May 12, 2023 | 15.27 | 15.50 | 15.27 | 15.30 | 5,474 | -0.11(-0.71%) |
May 11, 2023 | 15.12 | 15.46 | 14.77 | 15.41 | 14,877 | +0.06(+0.39%) |
May 10, 2023 | 15.49 | 15.49 | 14.98 | 15.35 | 8,241 | -0.06(-0.39%) |
May 09, 2023 | 15.50 | 15.60 | 15.00 | 15.41 | 18,522 | -0.05(-0.32%) |
May 08, 2023 | 15.50 | 15.77 | 15.24 | 15.46 | 39,573 | +0.08(+0.52%) |
May 05, 2023 | 15.97 | 15.97 | 15.38 | 15.38 | 7,729 | +0.37(+2.47%) |
May 04, 2023 | 15.40 | 15.40 | 14.60 | 15.01 | 14,496 | -0.51(-3.25%) |
May 03, 2023 | 15.59 | 15.84 | 15.40 | 15.52 | 5,460 | -0.14(-0.93%) |
May 02, 2023 | 16.55 | 16.58 | 15.50 | 15.66 | 15,848 | -1.00(-6.00%) |