Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.56 | 18.16 | 17.56 | 17.86 | 3,304,818 | +0.50(+2.88%) |
Jul 28, 2023 | 17.69 | 17.79 | 17.36 | 17.36 | 1,887,663 | +0.08(+0.46%) |
Jul 27, 2023 | 18.13 | 18.20 | 17.07 | 17.28 | 2,979,261 | -0.61(-3.41%) |
Jul 26, 2023 | 17.25 | 18.20 | 17.10 | 17.89 | 4,616,691 | +0.44(+2.52%) |
Jul 25, 2023 | 17.60 | 17.80 | 17.28 | 17.45 | 3,470,438 | -0.35(-1.97%) |
Jul 24, 2023 | 17.70 | 18.08 | 17.40 | 17.80 | 2,992,064 | +0.23(+1.31%) |
Jul 21, 2023 | 17.60 | 17.64 | 17.09 | 17.57 | 2,953,335 | +0.18(+1.04%) |
Jul 20, 2023 | 17.60 | 17.73 | 17.29 | 17.39 | 4,324,026 | -0.38(-2.14%) |
Jul 19, 2023 | 18.42 | 18.69 | 17.68 | 17.77 | 3,597,906 | -0.43(-2.36%) |
Jul 18, 2023 | 18.43 | 18.76 | 17.84 | 18.20 | 5,204,908 | -0.22(-1.19%) |
Jul 17, 2023 | 17.69 | 18.70 | 17.55 | 18.42 | 4,039,873 | +0.83(+4.72%) |
Jul 14, 2023 | 18.04 | 18.64 | 17.38 | 17.59 | 3,833,892 | -0.34(-1.90%) |
Jul 13, 2023 | 17.90 | 18.29 | 17.71 | 17.93 | 3,648,113 | +0.34(+1.93%) |
Jul 12, 2023 | 18.05 | 18.06 | 17.55 | 17.59 | 2,912,052 | -0.08(-0.45%) |
Jul 11, 2023 | 17.45 | 17.80 | 17.19 | 17.67 | 3,505,708 | +0.30(+1.73%) |
Jul 10, 2023 | 16.42 | 17.38 | 16.40 | 17.37 | 2,832,692 | +0.68(+4.07%) |
Jul 07, 2023 | 16.11 | 17.12 | 15.91 | 16.69 | 4,709,490 | +1.14(+7.33%) |
Jul 06, 2023 | 16.00 | 16.01 | 15.13 | 15.55 | 3,247,603 | -0.70(-4.31%) |
Jul 05, 2023 | 16.15 | 16.56 | 15.83 | 16.25 | 2,601,091 | -0.07(-0.43%) |
Jul 03, 2023 | 16.52 | 16.81 | 16.21 | 16.32 | 1,264,836 | -0.03(-0.18%) |
Jun 30, 2023 | 16.42 | 16.49 | 16.15 | 16.35 | 3,258,722 | +0.10(+0.62%) |
Jun 29, 2023 | 16.16 | 16.84 | 16.06 | 16.25 | 3,704,696 | +0.07(+0.43%) |
Jun 28, 2023 | 15.98 | 16.78 | 15.93 | 16.18 | 3,486,198 | +0.19(+1.19%) |
Jun 27, 2023 | 15.74 | 15.99 | 15.53 | 15.99 | 3,135,341 | +0.48(+3.09%) |
Jun 26, 2023 | 15.39 | 15.92 | 15.31 | 15.51 | 2,114,208 | +0.07(+0.45%) |
Jun 23, 2023 | 15.98 | 15.98 | 15.40 | 15.44 | 6,269,150 | -0.79(-4.87%) |
Jun 22, 2023 | 16.32 | 16.41 | 15.83 | 16.23 | 3,191,245 | -0.27(-1.64%) |
Jun 21, 2023 | 16.73 | 16.92 | 16.23 | 16.50 | 2,993,526 | -0.37(-2.19%) |
Jun 20, 2023 | 16.99 | 17.15 | 16.27 | 16.87 | 6,130,575 | -0.29(-1.69%) |
Jun 16, 2023 | 17.68 | 17.68 | 16.81 | 17.16 | 4,691,140 | -0.18(-1.04%) |
Jun 15, 2023 | 16.46 | 17.43 | 16.17 | 17.34 | 6,522,269 | +0.49(+2.91%) |
Jun 14, 2023 | 17.71 | 17.97 | 16.79 | 16.85 | 6,149,342 | -0.81(-4.59%) |
Jun 13, 2023 | 17.13 | 17.86 | 16.86 | 17.66 | 9,359,764 | +0.81(+4.81%) |
Jun 12, 2023 | 15.29 | 16.97 | 15.13 | 16.85 | 11,565,906 | +1.71(+11.29%) |
Jun 09, 2023 | 15.15 | 15.32 | 14.78 | 15.14 | 7,231,544 | -0.07(-0.46%) |
Jun 08, 2023 | 15.81 | 15.86 | 15.05 | 15.21 | 6,645,176 | -0.57(-3.61%) |
Jun 07, 2023 | 15.31 | 15.91 | 15.14 | 15.78 | 9,889,075 | +0.66(+4.37%) |
Jun 06, 2023 | 14.00 | 15.38 | 13.90 | 15.12 | 6,448,043 | +0.94(+6.63%) |
Jun 05, 2023 | 14.25 | 14.58 | 14.04 | 14.18 | 2,763,553 | -0.24(-1.66%) |
Jun 02, 2023 | 14.38 | 14.65 | 14.12 | 14.42 | 5,816,511 | +0.46(+3.30%) |
Jun 01, 2023 | 13.75 | 14.27 | 13.41 | 13.96 | 3,915,444 | +0.24(+1.75%) |
May 31, 2023 | 13.80 | 14.06 | 13.55 | 13.72 | 3,277,099 | -0.23(-1.65%) |
May 30, 2023 | 14.16 | 14.35 | 13.71 | 13.95 | 4,512,110 | -0.04(-0.29%) |
May 26, 2023 | 13.52 | 14.09 | 13.35 | 13.99 | 5,232,575 | +0.44(+3.25%) |
May 25, 2023 | 13.99 | 14.19 | 13.51 | 13.55 | 3,834,988 | -0.25(-1.81%) |
May 24, 2023 | 14.53 | 14.53 | 13.63 | 13.80 | 5,804,108 | -1.03(-6.95%) |
May 23, 2023 | 14.71 | 15.16 | 14.51 | 14.83 | 5,035,075 | +0.05(+0.34%) |
May 22, 2023 | 14.05 | 15.04 | 13.83 | 14.78 | 8,525,823 | +0.84(+6.03%) |
May 19, 2023 | 14.40 | 14.77 | 13.75 | 13.94 | 9,704,365 | +0.29(+2.12%) |
May 18, 2023 | 13.65 | 13.84 | 13.24 | 13.65 | 4,378,592 | -0.14(-1.02%) |
May 17, 2023 | 13.22 | 14.10 | 13.20 | 13.79 | 6,540,240 | +0.67(+5.11%) |
May 16, 2023 | 13.18 | 13.35 | 12.97 | 13.12 | 6,479,992 | -0.01(-0.08%) |
May 15, 2023 | 12.70 | 13.20 | 12.48 | 13.13 | 10,666,150 | +0.41(+3.22%) |
May 12, 2023 | 13.08 | 13.27 | 12.33 | 12.72 | 20,582,444 | -0.51(-3.85%) |
May 11, 2023 | 13.90 | 14.19 | 12.52 | 13.23 | 20,717,392 | -1.97(-12.96%) |
May 10, 2023 | 17.57 | 17.57 | 15.11 | 15.20 | 6,005,492 | -1.41(-8.49%) |
May 09, 2023 | 16.50 | 16.81 | 16.35 | 16.61 | 2,553,342 | -0.34(-2.01%) |
May 08, 2023 | 17.32 | 17.32 | 16.73 | 16.95 | 1,596,681 | -0.05(-0.29%) |
May 05, 2023 | 16.50 | 17.19 | 16.43 | 17.00 | 2,275,240 | +0.86(+5.33%) |
May 04, 2023 | 16.45 | 16.53 | 15.95 | 16.14 | 2,954,995 | -0.36(-2.18%) |
May 03, 2023 | 16.04 | 16.93 | 15.98 | 16.50 | 3,567,619 | +0.54(+3.38%) |
May 02, 2023 | 16.37 | 16.48 | 15.92 | 15.96 | 3,005,661 | -0.56(-3.39%) |