Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.50 | 15.73 | 15.36 | 15.64 | 4,530,382 | +0.19(+1.21%) |
Jul 28, 2023 | 15.42 | 15.66 | 15.25 | 15.46 | 5,813,098 | +0.42(+2.79%) |
Jul 27, 2023 | 15.41 | 15.44 | 15.01 | 15.04 | 5,012,332 | -0.27(-1.76%) |
Jul 26, 2023 | 15.42 | 15.54 | 15.17 | 15.31 | 6,793,233 | -0.17(-1.08%) |
Jul 25, 2023 | 16.18 | 16.24 | 15.37 | 15.48 | 9,962,361 | -1.25(-7.46%) |
Jul 24, 2023 | 16.60 | 16.75 | 16.53 | 16.72 | 5,559,053 | +0.11(+0.67%) |
Jul 21, 2023 | 16.78 | 16.84 | 16.54 | 16.61 | 2,971,524 | -0.07(-0.39%) |
Jul 20, 2023 | 16.72 | 16.76 | 16.50 | 16.68 | 3,249,119 | -0.12(-0.72%) |
Jul 19, 2023 | 16.69 | 16.90 | 16.55 | 16.80 | 3,418,865 | +0.14(+0.84%) |
Jul 18, 2023 | 16.49 | 16.71 | 16.42 | 16.66 | 3,618,145 | +0.27(+1.65%) |
Jul 17, 2023 | 16.46 | 16.59 | 16.31 | 16.39 | 4,392,137 | -0.12(-0.73%) |
Jul 14, 2023 | 17.12 | 17.12 | 16.48 | 16.51 | 6,991,135 | -0.56(-3.27%) |
Jul 13, 2023 | 17.19 | 17.42 | 17.03 | 17.07 | 5,569,630 | -0.07(-0.38%) |
Jul 12, 2023 | 16.67 | 17.20 | 16.64 | 17.13 | 6,613,735 | +0.78(+4.78%) |
Jul 11, 2023 | 16.26 | 16.38 | 16.15 | 16.35 | 3,401,921 | +0.18(+1.09%) |
Jul 10, 2023 | 15.69 | 16.34 | 15.62 | 16.17 | 4,460,665 | +0.42(+2.66%) |
Jul 07, 2023 | 15.51 | 15.96 | 15.51 | 15.76 | 4,404,988 | +0.27(+1.74%) |
Jul 06, 2023 | 15.49 | 15.54 | 15.18 | 15.49 | 3,916,126 | -0.23(-1.48%) |
Jul 05, 2023 | 15.76 | 15.95 | 15.63 | 15.72 | 2,441,293 | -0.23(-1.46%) |
Jul 03, 2023 | 15.65 | 16.05 | 15.65 | 15.95 | 1,836,339 | +0.30(+1.90%) |
Jun 30, 2023 | 15.79 | 15.83 | 15.56 | 15.65 | 2,770,708 | +0.06(+0.36%) |
Jun 29, 2023 | 15.39 | 15.65 | 15.39 | 15.60 | 3,348,205 | +0.18(+1.15%) |
Jun 28, 2023 | 15.38 | 15.44 | 15.21 | 15.42 | 3,231,481 | +0.06(+0.36%) |
Jun 27, 2023 | 15.02 | 15.41 | 14.92 | 15.36 | 2,721,436 | +0.34(+2.29%) |
Jun 26, 2023 | 14.93 | 15.11 | 14.91 | 15.02 | 4,932,256 | +0.11(+0.75%) |
Jun 23, 2023 | 14.85 | 15.00 | 14.69 | 14.91 | 4,789,419 | -0.16(-1.05%) |
Jun 22, 2023 | 15.27 | 15.33 | 15.00 | 15.07 | 3,290,149 | -0.31(-2.00%) |
Jun 21, 2023 | 15.44 | 15.49 | 15.30 | 15.37 | 3,594,983 | -0.03(-0.18%) |
Jun 20, 2023 | 15.53 | 15.56 | 15.29 | 15.40 | 3,832,477 | -0.22(-1.43%) |
Jun 16, 2023 | 15.80 | 15.90 | 15.62 | 15.63 | 8,519,554 | -0.11(-0.71%) |
Jun 15, 2023 | 15.30 | 15.79 | 15.74 | 4,734,198 | +0.57(+3.74%) | |
May 08, 2023 | 15.34 | 15.36 | 15.01 | 15.17 | 2,867,943 | -0.07(-0.49%) |
May 05, 2023 | 15.03 | 15.35 | 14.99 | 15.24 | 3,345,957 | +0.49(+3.30%) |
May 04, 2023 | 14.99 | 15.06 | 14.56 | 14.76 | 4,542,251 | -0.39(-2.55%) |
May 03, 2023 | 15.27 | 15.57 | 15.09 | 15.14 | 4,798,779 | +0.04(+0.24%) |
May 02, 2023 | 15.29 | 15.37 | 14.73 | 15.11 | 5,727,602 | -0.33(-2.15%) |