Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.90 | 17.96 | 17.66 | 17.83 | 11,549,813 | +0.05(+0.26%) |
Jul 28, 2023 | 17.92 | 17.95 | 17.70 | 17.78 | 8,698,265 | -0.18(-1.01%) |
Jul 27, 2023 | 18.05 | 18.08 | 17.91 | 17.96 | 5,008,938 | -0.05(-0.30%) |
Jul 26, 2023 | 17.76 | 18.17 | 17.73 | 18.02 | 9,277,274 | +0.36(+2.06%) |
Jul 25, 2023 | 17.92 | 18.24 | 17.65 | 17.65 | 6,249,090 | -0.19(-1.07%) |
Jul 24, 2023 | 17.75 | 17.92 | 17.74 | 17.84 | 2,261,415 | +0.09(+0.51%) |
Jul 21, 2023 | 17.77 | 17.81 | 17.62 | 17.75 | 2,209,405 | +0.05(+0.26%) |
Jul 20, 2023 | 17.84 | 17.85 | 17.65 | 17.71 | 2,593,808 | -0.14(-0.76%) |
Jul 19, 2023 | 17.86 | 17.98 | 17.84 | 17.84 | 2,633,526 | +0.00(+0.00%) |
Jul 18, 2023 | 17.62 | 17.94 | 17.62 | 17.84 | 4,066,856 | +0.26(+1.50%) |
Jul 17, 2023 | 17.38 | 17.64 | 17.35 | 17.58 | 2,013,429 | +0.13(+0.73%) |
Jul 14, 2023 | 17.60 | 17.60 | 17.33 | 17.45 | 2,098,352 | -0.12(-0.67%) |
Jul 13, 2023 | 17.58 | 17.64 | 17.50 | 17.57 | 3,132,347 | +0.05(+0.26%) |
Jul 12, 2023 | 17.49 | 17.56 | 17.45 | 17.53 | 2,745,243 | +0.14(+0.78%) |
Jul 11, 2023 | 17.37 | 17.44 | 17.35 | 17.39 | 2,524,873 | +0.05(+0.31%) |
Jul 10, 2023 | 17.39 | 17.47 | 17.25 | 17.34 | 2,590,945 | -0.02(-0.10%) |
Jul 07, 2023 | 17.19 | 17.42 | 17.19 | 17.35 | 2,970,905 | +0.10(+0.58%) |
Jul 06, 2023 | 17.10 | 17.27 | 16.94 | 17.25 | 3,070,147 | +0.10(+0.58%) |
Jul 05, 2023 | 17.16 | 17.20 | 17.13 | 17.15 | 2,245,743 | -0.03(-0.16%) |
Jul 03, 2023 | 17.08 | 17.32 | 17.05 | 17.18 | 2,068,159 | +0.09(+0.53%) |
Jun 30, 2023 | 17.25 | 17.34 | 17.08 | 17.09 | 3,982,875 | -0.01(-0.05%) |
Jun 29, 2023 | 16.97 | 17.12 | 16.94 | 17.10 | 2,076,745 | +0.16(+0.97%) |
Jun 28, 2023 | 16.66 | 16.94 | 16.63 | 16.94 | 2,539,167 | +0.31(+1.86%) |
Jun 27, 2023 | 16.65 | 16.75 | 16.57 | 16.63 | 2,227,089 | +0.01(+0.05%) |
Jun 26, 2023 | 16.43 | 16.69 | 16.39 | 16.62 | 2,761,760 | +0.23(+1.39%) |
Jun 23, 2023 | 16.53 | 16.55 | 16.38 | 16.39 | 2,608,643 | -0.14(-0.83%) |
Jun 22, 2023 | 16.86 | 16.87 | 16.52 | 16.53 | 4,138,097 | -0.38(-2.26%) |
Jun 21, 2023 | 16.84 | 16.95 | 16.79 | 16.91 | 3,325,022 | +0.05(+0.27%) |
Jun 20, 2023 | 16.92 | 16.99 | 16.84 | 16.86 | 2,131,706 | -0.13(-0.75%) |
Jun 16, 2023 | 17.08 | 17.11 | 16.89 | 16.99 | 9,875,772 | +0.03(+0.16%) |
Jun 15, 2023 | 16.85 | 16.99 | 16.82 | 16.96 | 3,112,004 | +0.65(+3.96%) |
May 08, 2023 | 16.22 | 16.36 | 16.14 | 16.32 | 2,351,173 | +0.19(+1.15%) |
May 05, 2023 | 15.86 | 16.16 | 15.84 | 16.13 | 2,684,973 | +0.50(+3.17%) |
May 04, 2023 | 15.95 | 15.96 | 15.53 | 15.63 | 4,426,633 | -0.39(-2.43%) |
May 03, 2023 | 16.03 | 16.20 | 15.98 | 16.02 | 2,218,161 | +0.04(+0.28%) |
May 02, 2023 | 16.12 | 16.17 | 15.71 | 15.98 | 3,140,514 | -0.19(-1.20%) |