Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.78 | 17.95 | 17.63 | 17.89 | 20,443 | +0.07(+0.39%) |
Jul 28, 2023 | 17.84 | 17.92 | 17.62 | 17.82 | 33,328 | +0.08(+0.46%) |
Jul 27, 2023 | 17.69 | 17.81 | 17.65 | 17.74 | 23,627 | +0.06(+0.34%) |
Jul 26, 2023 | 17.66 | 17.97 | 17.62 | 17.68 | 15,874 | +0.02(+0.12%) |
Jul 25, 2023 | 17.42 | 17.75 | 17.42 | 17.66 | 26,254 | +0.22(+1.24%) |
Jul 24, 2023 | 17.44 | 17.63 | 17.42 | 17.44 | 47,278 | +0.13(+0.75%) |
Jul 21, 2023 | 17.67 | 17.76 | 17.31 | 17.31 | 24,352 | -0.34(-1.93%) |
Jul 20, 2023 | 17.74 | 17.89 | 17.59 | 17.66 | 14,018 | +0.02(+0.12%) |
Jul 19, 2023 | 17.81 | 17.98 | 17.63 | 17.63 | 17,667 | +0.11(+0.64%) |
Jul 18, 2023 | 17.50 | 17.98 | 17.29 | 17.52 | 16,340 | -0.19(-1.10%) |
Jul 17, 2023 | 17.82 | 17.82 | 17.57 | 17.72 | 16,407 | -0.08(-0.46%) |
Jul 14, 2023 | 17.81 | 18.03 | 17.49 | 17.80 | 10,774 | -0.05(-0.27%) |
Jul 13, 2023 | 17.71 | 18.04 | 17.71 | 17.85 | 22,863 | +0.26(+1.46%) |
Jul 12, 2023 | 17.68 | 17.89 | 17.59 | 17.59 | 16,850 | +0.02(+0.10%) |
Jul 11, 2023 | 17.50 | 18.05 | 17.50 | 17.57 | 44,104 | -0.08(-0.46%) |
Jul 10, 2023 | 17.34 | 17.72 | 17.21 | 17.66 | 27,398 | +0.45(+2.64%) |
Jul 07, 2023 | 17.20 | 17.59 | 17.16 | 17.20 | 36,250 | -0.18(-1.04%) |
Jul 06, 2023 | 17.37 | 17.46 | 17.30 | 17.38 | 12,472 | -0.05(-0.30%) |
Jul 05, 2023 | 17.21 | 17.44 | 17.21 | 17.44 | 9,097 | +0.10(+0.55%) |
Jul 03, 2023 | 17.16 | 17.42 | 17.16 | 17.34 | 16,302 | +0.06(+0.35%) |
Jun 30, 2023 | 17.12 | 17.38 | 17.12 | 17.28 | 11,447 | +0.08(+0.45%) |
Jun 29, 2023 | 17.18 | 17.32 | 17.12 | 17.20 | 9,587 | +0.00(+0.00%) |
Jun 28, 2023 | 16.60 | 17.28 | 16.60 | 17.20 | 25,649 | +0.21(+1.22%) |
Jun 27, 2023 | 16.67 | 17.12 | 16.60 | 16.99 | 27,621 | +0.39(+2.34%) |
Jun 26, 2023 | 16.44 | 16.70 | 16.44 | 16.61 | 14,462 | +0.10(+0.58%) |
Jun 23, 2023 | 17.10 | 17.10 | 16.44 | 16.51 | 27,030 | -0.67(-3.88%) |
Jun 22, 2023 | 17.13 | 17.20 | 16.99 | 17.18 | 6,251 | +0.15(+0.89%) |
Jun 21, 2023 | 17.26 | 17.28 | 16.98 | 17.02 | 6,547 | +0.06(+0.38%) |
Jun 20, 2023 | 17.13 | 17.36 | 16.96 | 16.96 | 15,730 | -0.31(-1.78%) |
Jun 16, 2023 | 17.41 | 17.41 | 17.22 | 17.27 | 8,576 | -0.16(-0.92%) |
Jun 15, 2023 | 17.12 | 17.48 | 17.12 | 17.43 | 15,312 | +0.03(+0.15%) |
Jun 14, 2023 | 17.06 | 17.41 | 16.86 | 17.40 | 8,161 | +0.42(+2.50%) |
Jun 13, 2023 | 16.78 | 17.06 | 16.78 | 16.98 | 5,851 | +0.21(+1.24%) |
Jun 12, 2023 | 16.68 | 17.00 | 16.57 | 16.77 | 7,728 | +0.23(+1.41%) |
Jun 09, 2023 | 16.70 | 16.85 | 16.54 | 16.54 | 7,129 | -0.35(-2.10%) |
Jun 08, 2023 | 16.86 | 17.06 | 16.67 | 16.89 | 12,183 | +0.20(+1.17%) |
Jun 07, 2023 | 16.41 | 17.71 | 16.38 | 16.70 | 46,275 | +0.23(+1.38%) |
Jun 06, 2023 | 16.48 | 16.67 | 16.42 | 16.47 | 8,463 | -0.10(-0.63%) |
Jun 05, 2023 | 16.66 | 16.68 | 16.51 | 16.57 | 14,534 | -0.03(-0.21%) |
Jun 02, 2023 | 16.77 | 16.77 | 16.51 | 16.61 | 17,257 | -0.21(-1.23%) |
Jun 01, 2023 | 16.66 | 16.97 | 16.44 | 16.81 | 33,442 | +0.22(+1.30%) |
May 31, 2023 | 16.55 | 16.95 | 16.23 | 16.60 | 40,295 | +0.22(+1.32%) |
May 30, 2023 | 16.43 | 16.59 | 16.25 | 16.38 | 29,443 | -0.19(-1.15%) |
May 26, 2023 | 16.48 | 16.58 | 16.21 | 16.57 | 30,357 | +0.25(+1.54%) |
May 25, 2023 | 16.36 | 16.59 | 16.22 | 16.32 | 23,679 | +0.02(+0.11%) |
May 24, 2023 | 16.68 | 16.80 | 16.18 | 16.30 | 37,615 | -0.38(-2.28%) |
May 23, 2023 | 17.17 | 17.19 | 16.68 | 16.68 | 27,243 | -0.67(-3.88%) |
May 22, 2023 | 17.40 | 17.66 | 17.13 | 17.36 | 22,215 | -0.14(-0.79%) |
May 19, 2023 | 17.63 | 17.81 | 17.00 | 17.50 | 30,778 | -0.15(-0.83%) |
May 18, 2023 | 17.51 | 17.73 | 17.07 | 17.64 | 60,994 | +0.14(+0.81%) |
May 17, 2023 | 17.17 | 17.56 | 17.02 | 17.50 | 34,336 | +0.40(+2.32%) |
May 16, 2023 | 17.18 | 17.48 | 17.00 | 17.10 | 34,493 | +0.13(+0.76%) |
May 15, 2023 | 16.85 | 17.10 | 16.85 | 16.97 | 16,352 | -0.23(-1.36%) |
May 12, 2023 | 16.55 | 17.23 | 16.55 | 17.21 | 19,924 | +0.65(+3.94%) |
May 11, 2023 | 16.84 | 16.84 | 16.33 | 16.56 | 18,929 | +0.28(+1.69%) |
May 10, 2023 | 16.22 | 16.39 | 16.11 | 16.28 | 9,813 | +0.09(+0.57%) |
May 09, 2023 | 15.74 | 16.20 | 15.74 | 16.19 | 5,998 | +0.29(+1.84%) |
May 08, 2023 | 16.25 | 16.63 | 15.05 | 15.90 | 38,409 | -0.23(-1.40%) |
May 05, 2023 | 16.11 | 16.56 | 16.07 | 16.12 | 9,245 | +0.15(+0.94%) |
May 04, 2023 | 16.34 | 16.43 | 15.97 | 15.97 | 17,946 | -0.36(-2.20%) |
May 03, 2023 | 16.73 | 16.87 | 16.32 | 16.33 | 14,018 | -0.36(-2.15%) |
May 02, 2023 | 17.07 | 17.07 | 16.69 | 16.69 | 25,675 | -0.26(-1.53%) |