Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15.84 | 16.16 | 15.80 | 16.08 | 8,313,808 | +0.31(+1.97%) |
Jul 28, 2023 | 15.93 | 16.01 | 15.71 | 15.77 | 7,020,975 | +0.02(+0.12%) |
Jul 27, 2023 | 15.90 | 16.31 | 15.67 | 15.75 | 8,555,464 | -0.03(-0.18%) |
Jul 26, 2023 | 15.71 | 16.03 | 15.66 | 15.78 | 9,692,123 | +0.16(+0.99%) |
Jul 25, 2023 | 15.89 | 15.94 | 15.61 | 15.62 | 6,975,597 | -0.28(-1.77%) |
Jul 24, 2023 | 15.63 | 16.08 | 15.58 | 15.90 | 7,042,091 | +0.33(+2.12%) |
Jul 21, 2023 | 15.91 | 15.94 | 15.44 | 15.57 | 6,007,570 | -0.25(-1.59%) |
Jul 20, 2023 | 15.84 | 15.89 | 15.50 | 15.82 | 8,295,382 | +0.06(+0.37%) |
Jul 19, 2023 | 15.59 | 15.82 | 15.39 | 15.77 | 9,519,061 | +0.36(+2.33%) |
Jul 18, 2023 | 15.41 | 15.70 | 15.25 | 15.41 | 9,901,123 | -0.03(-0.19%) |
Jul 17, 2023 | 14.94 | 15.49 | 14.80 | 15.44 | 10,660,116 | +0.36(+2.38%) |
Jul 14, 2023 | 15.22 | 15.28 | 14.81 | 15.08 | 10,651,857 | -0.20(-1.33%) |
Jul 13, 2023 | 15.69 | 15.73 | 15.23 | 15.28 | 10,030,946 | -0.39(-2.47%) |
Jul 12, 2023 | 16.20 | 16.31 | 15.62 | 15.67 | 10,133,814 | -0.30(-1.88%) |
Jul 11, 2023 | 15.78 | 16.29 | 15.57 | 15.97 | 10,642,458 | +0.34(+2.17%) |
Jul 10, 2023 | 15.46 | 15.86 | 15.36 | 15.63 | 10,018,510 | +0.19(+1.26%) |
Jul 07, 2023 | 15.44 | 15.73 | 15.27 | 15.44 | 8,925,062 | +0.03(+0.19%) |
Jul 06, 2023 | 15.62 | 15.70 | 15.22 | 15.41 | 8,250,218 | -0.45(-2.81%) |
Jul 05, 2023 | 15.75 | 15.90 | 15.42 | 15.85 | 8,436,574 | -0.12(-0.73%) |
Jul 03, 2023 | 15.70 | 16.01 | 15.65 | 15.97 | 6,617,080 | +0.42(+2.68%) |
Jun 30, 2023 | 15.74 | 15.78 | 15.23 | 15.55 | 9,739,465 | +0.02(+0.12%) |
Jun 29, 2023 | 15.10 | 15.58 | 15.03 | 15.53 | 10,043,897 | +0.50(+3.35%) |
Jun 28, 2023 | 15.11 | 15.12 | 14.83 | 15.03 | 8,488,154 | -0.11(-0.70%) |
Jun 27, 2023 | 14.67 | 15.23 | 14.54 | 15.14 | 9,153,836 | +0.47(+3.17%) |
Jun 26, 2023 | 14.49 | 14.88 | 14.49 | 14.67 | 8,038,687 | +0.14(+0.93%) |
Jun 23, 2023 | 14.55 | 14.77 | 14.41 | 14.54 | 7,831,838 | -0.18(-1.25%) |
Jun 22, 2023 | 15.01 | 15.03 | 14.69 | 14.72 | 6,514,778 | -0.25(-1.68%) |
Jun 21, 2023 | 15.13 | 15.19 | 14.88 | 14.97 | 8,548,798 | -0.30(-1.97%) |
Jun 20, 2023 | 15.28 | 15.46 | 15.07 | 15.27 | 10,963,586 | -0.09(-0.57%) |
Jun 16, 2023 | 15.67 | 15.83 | 15.31 | 15.36 | 18,414,708 | -0.14(-0.88%) |
Jun 15, 2023 | 15.35 | 15.22 | 15.49 | 9,742,019 | +1.04(+7.21%) | |
May 08, 2023 | 14.93 | 14.96 | 14.23 | 14.45 | 10,311,668 | -0.28(-1.89%) |
May 05, 2023 | 14.38 | 14.77 | 14.30 | 14.73 | 12,576,940 | +0.59(+4.20%) |
May 04, 2023 | 14.62 | 14.63 | 13.88 | 14.14 | 15,074,402 | -0.52(-3.53%) |
May 03, 2023 | 15.03 | 15.16 | 14.60 | 14.65 | 11,373,173 | -0.37(-2.49%) |
May 02, 2023 | 15.29 | 15.31 | 14.75 | 15.03 | 11,091,325 | -0.36(-2.37%) |