Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.15 | 17.25 | 17.09 | 17.23 | 658,660 | +0.13(+0.76%) |
Jul 28, 2023 | 17.01 | 17.25 | 16.98 | 17.10 | 819,173 | +0.21(+1.24%) |
Jul 27, 2023 | 17.01 | 17.06 | 16.87 | 16.89 | 625,257 | -0.07(-0.41%) |
Jul 26, 2023 | 17.00 | 17.12 | 16.91 | 16.96 | 412,304 | -0.04(-0.24%) |
Jul 25, 2023 | 17.15 | 17.17 | 16.95 | 17.00 | 698,373 | -0.12(-0.70%) |
Jul 24, 2023 | 17.10 | 17.15 | 16.79 | 17.12 | 857,716 | +0.02(+0.12%) |
Jul 21, 2023 | 17.30 | 17.35 | 17.03 | 17.10 | 530,814 | -0.13(-0.75%) |
Jul 20, 2023 | 17.05 | 17.25 | 17.00 | 17.23 | 672,498 | +0.18(+1.06%) |
Jul 19, 2023 | 17.00 | 17.08 | 16.92 | 17.05 | 458,653 | +0.12(+0.71%) |
Jul 18, 2023 | 16.94 | 17.00 | 16.82 | 16.93 | 283,679 | +0.05(+0.30%) |
Jul 17, 2023 | 16.75 | 16.95 | 16.70 | 16.88 | 1,089,075 | +0.19(+1.14%) |
Jul 14, 2023 | 16.61 | 16.84 | 16.61 | 16.69 | 714,661 | +0.01(+0.06%) |
Jul 13, 2023 | 16.43 | 16.70 | 16.29 | 16.68 | 641,772 | +0.33(+2.02%) |
Jul 12, 2023 | 16.16 | 16.35 | 16.16 | 16.35 | 775,112 | +0.36(+2.25%) |
Jul 11, 2023 | 15.66 | 15.99 | 15.61 | 15.99 | 659,240 | +0.34(+2.17%) |
Jul 10, 2023 | 15.40 | 15.71 | 15.35 | 15.65 | 357,131 | +0.24(+1.56%) |
Jul 07, 2023 | 15.37 | 15.61 | 15.35 | 15.41 | 227,284 | -0.04(-0.26%) |
Jul 06, 2023 | 15.37 | 15.49 | 15.28 | 15.45 | 443,520 | -0.15(-0.96%) |
Jul 05, 2023 | 15.68 | 15.80 | 15.53 | 15.60 | 415,860 | -0.18(-1.14%) |
Jul 03, 2023 | 15.86 | 15.89 | 15.71 | 15.78 | 99,907 | -0.09(-0.57%) |
Jun 30, 2023 | 15.90 | 15.95 | 15.78 | 15.87 | 273,485 | -0.02(-0.13%) |
Jun 29, 2023 | 15.87 | 15.93 | 15.67 | 15.89 | 435,881 | +0.02(+0.13%) |
Jun 28, 2023 | 15.81 | 15.90 | 15.66 | 15.87 | 504,111 | +0.06(+0.38%) |
Jun 27, 2023 | 15.60 | 15.90 | 15.51 | 15.81 | 792,575 | +0.26(+1.67%) |
Jun 26, 2023 | 15.71 | 15.85 | 15.41 | 15.55 | 592,620 | -0.22(-1.40%) |
Jun 23, 2023 | 15.39 | 15.81 | 15.39 | 15.77 | 1,916,716 | +0.22(+1.41%) |
Jun 22, 2023 | 15.53 | 15.63 | 15.47 | 15.55 | 451,426 | -0.03(-0.19%) |
Jun 21, 2023 | 15.55 | 15.70 | 15.47 | 15.58 | 888,762 | +0.09(+0.58%) |
Jun 20, 2023 | 15.75 | 16.04 | 15.47 | 15.49 | 1,253,880 | -0.39(-2.46%) |
Jun 16, 2023 | 16.00 | 16.10 | 15.50 | 15.88 | 2,616,725 | -0.67(-4.05%) |
Jun 15, 2023 | 16.24 | 16.86 | 16.24 | 16.55 | 418,708 | +0.20(+1.22%) |
Jun 14, 2023 | 16.68 | 16.79 | 16.33 | 16.35 | 288,362 | -0.37(-2.21%) |
Jun 13, 2023 | 16.63 | 16.72 | 16.44 | 16.72 | 332,605 | +0.18(+1.09%) |
Jun 12, 2023 | 16.57 | 16.64 | 16.42 | 16.54 | 200,272 | +0.06(+0.36%) |
Jun 09, 2023 | 16.38 | 16.50 | 16.19 | 16.48 | 201,702 | +0.14(+0.86%) |
Jun 08, 2023 | 16.48 | 16.58 | 16.28 | 16.34 | 197,620 | -0.21(-1.27%) |
Jun 07, 2023 | 16.41 | 16.81 | 16.29 | 16.55 | 349,394 | +0.16(+0.98%) |
Jun 06, 2023 | 15.86 | 16.50 | 15.86 | 16.39 | 303,556 | +0.44(+2.76%) |
Jun 05, 2023 | 15.79 | 16.00 | 15.56 | 15.95 | 220,225 | +0.08(+0.50%) |
Jun 02, 2023 | 15.92 | 16.09 | 15.70 | 15.87 | 476,707 | +0.00(+0.00%) |
Jun 01, 2023 | 15.98 | 16.22 | 15.74 | 15.87 | 568,234 | -0.25(-1.55%) |
May 31, 2023 | 15.80 | 16.25 | 15.80 | 16.12 | 1,537,535 | +0.14(+0.88%) |
May 30, 2023 | 16.10 | 16.25 | 15.81 | 15.98 | 403,130 | -0.01(-0.06%) |
May 26, 2023 | 15.47 | 16.09 | 15.47 | 15.99 | 462,162 | +0.56(+3.63%) |
May 25, 2023 | 15.99 | 16.08 | 15.31 | 15.43 | 250,180 | -0.57(-3.56%) |
May 24, 2023 | 15.92 | 16.03 | 15.66 | 16.00 | 416,475 | +0.00(+0.00%) |
May 23, 2023 | 16.38 | 16.41 | 15.80 | 16.00 | 894,683 | -0.38(-2.32%) |
May 22, 2023 | 15.94 | 16.38 | 15.81 | 16.38 | 277,682 | +0.57(+3.61%) |
May 19, 2023 | 15.17 | 15.86 | 15.17 | 15.81 | 307,994 | +0.65(+4.29%) |
May 18, 2023 | 15.07 | 15.30 | 14.99 | 15.16 | 492,066 | +0.08(+0.53%) |
May 17, 2023 | 15.18 | 15.29 | 15.06 | 15.08 | 195,808 | -0.02(-0.13%) |
May 16, 2023 | 15.15 | 15.23 | 15.01 | 15.10 | 247,658 | -0.20(-1.31%) |
May 15, 2023 | 15.03 | 15.31 | 14.91 | 15.30 | 225,188 | +0.29(+1.93%) |
May 12, 2023 | 14.97 | 15.05 | 14.84 | 15.01 | 215,707 | -0.03(-0.20%) |
May 11, 2023 | 15.20 | 15.25 | 14.79 | 15.04 | 221,623 | -0.21(-1.38%) |
May 10, 2023 | 15.04 | 15.47 | 14.69 | 15.25 | 269,640 | +0.33(+2.21%) |
May 09, 2023 | 14.57 | 14.93 | 14.47 | 14.92 | 340,257 | +0.26(+1.77%) |
May 08, 2023 | 14.57 | 14.81 | 14.43 | 14.66 | 264,777 | +0.30(+2.09%) |
May 05, 2023 | 13.72 | 14.46 | 13.02 | 14.36 | 508,876 | -0.26(-1.78%) |
May 04, 2023 | 14.66 | 14.98 | 14.33 | 14.62 | 526,237 | -0.13(-0.88%) |
May 03, 2023 | 14.88 | 15.17 | 14.74 | 14.75 | 260,183 | -0.18(-1.21%) |
May 02, 2023 | 15.61 | 15.61 | 14.85 | 14.93 | 300,410 | -0.53(-3.43%) |