Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.83 | 17.29 | 16.83 | 17.28 | 2,273,621 | +0.46(+2.73%) |
Jul 28, 2023 | 16.26 | 16.83 | 16.14 | 16.82 | 2,231,846 | +0.66(+4.08%) |
Jul 27, 2023 | 16.72 | 16.73 | 16.04 | 16.16 | 2,744,392 | -0.50(-3.00%) |
Jul 26, 2023 | 15.98 | 16.80 | 15.92 | 16.66 | 3,187,753 | +0.62(+3.87%) |
Jul 25, 2023 | 16.38 | 16.55 | 15.95 | 16.04 | 4,569,569 | -0.42(-2.55%) |
Jul 24, 2023 | 17.34 | 17.34 | 16.37 | 16.46 | 3,425,593 | -0.88(-5.07%) |
Jul 21, 2023 | 17.52 | 17.61 | 17.16 | 17.34 | 2,013,509 | -0.09(-0.52%) |
Jul 20, 2023 | 18.00 | 18.05 | 17.37 | 17.43 | 1,838,380 | -0.60(-3.33%) |
Jul 19, 2023 | 18.46 | 18.60 | 18.00 | 18.03 | 2,075,751 | -0.30(-1.64%) |
Jul 18, 2023 | 18.59 | 18.70 | 18.17 | 18.33 | 1,791,060 | -0.16(-0.87%) |
Jul 17, 2023 | 18.47 | 18.55 | 18.20 | 18.49 | 1,254,372 | +0.02(+0.11%) |
Jul 14, 2023 | 18.04 | 18.50 | 17.99 | 18.47 | 925,331 | +0.41(+2.27%) |
Jul 13, 2023 | 17.90 | 18.12 | 17.74 | 18.06 | 1,419,972 | +0.20(+1.12%) |
Jul 12, 2023 | 17.75 | 17.93 | 17.69 | 17.86 | 1,849,194 | +0.29(+1.65%) |
Jul 11, 2023 | 17.79 | 17.87 | 17.45 | 17.57 | 1,274,817 | -0.12(-0.68%) |
Jul 10, 2023 | 17.25 | 17.75 | 17.12 | 17.69 | 1,443,025 | +0.37(+2.14%) |
Jul 07, 2023 | 17.74 | 17.90 | 17.24 | 17.32 | 1,928,574 | -0.42(-2.37%) |
Jul 06, 2023 | 17.88 | 17.92 | 17.52 | 17.74 | 1,446,392 | -0.37(-2.04%) |
Jul 05, 2023 | 18.28 | 18.44 | 18.05 | 18.11 | 1,945,962 | -0.18(-0.98%) |
Jul 03, 2023 | 18.40 | 18.69 | 18.25 | 18.29 | 1,121,377 | -0.16(-0.87%) |
Jun 30, 2023 | 18.56 | 18.56 | 18.12 | 18.45 | 2,042,330 | +0.06(+0.33%) |
Jun 29, 2023 | 18.28 | 18.62 | 18.26 | 18.39 | 3,897,819 | +0.11(+0.60%) |
Jun 28, 2023 | 17.70 | 18.28 | 17.64 | 18.28 | 2,048,053 | +0.59(+3.34%) |
Jun 27, 2023 | 17.52 | 18.05 | 17.50 | 17.69 | 2,665,142 | +0.11(+0.63%) |
Jun 26, 2023 | 17.51 | 17.94 | 17.42 | 17.58 | 2,963,647 | +0.05(+0.29%) |
Jun 23, 2023 | 17.15 | 17.77 | 17.04 | 17.53 | 19,057,350 | +0.14(+0.81%) |
Jun 22, 2023 | 16.95 | 17.51 | 16.80 | 17.39 | 3,121,210 | +0.44(+2.60%) |
Jun 21, 2023 | 17.55 | 17.58 | 16.86 | 16.95 | 3,609,408 | -0.65(-3.69%) |
Jun 20, 2023 | 17.19 | 17.64 | 16.91 | 17.60 | 3,777,142 | +0.32(+1.85%) |
Jun 16, 2023 | 17.27 | 17.45 | 16.88 | 17.28 | 4,499,781 | +0.29(+1.71%) |
Jun 15, 2023 | 17.49 | 17.50 | 16.97 | 16.99 | 3,800,289 | -0.34(-1.96%) |
Jun 14, 2023 | 17.03 | 17.50 | 16.94 | 17.33 | 3,883,674 | +0.45(+2.67%) |
Jun 13, 2023 | 16.87 | 17.04 | 16.77 | 16.88 | 1,636,905 | -0.02(-0.12%) |
Jun 12, 2023 | 16.80 | 17.05 | 16.71 | 16.90 | 2,003,166 | +0.12(+0.72%) |
Jun 09, 2023 | 16.76 | 16.92 | 16.47 | 16.78 | 1,059,250 | +0.01(+0.06%) |
Jun 08, 2023 | 16.96 | 16.96 | 16.55 | 16.77 | 1,087,260 | -0.19(-1.12%) |
Jun 07, 2023 | 16.97 | 17.30 | 16.84 | 16.96 | 2,915,889 | +0.06(+0.36%) |
Jun 06, 2023 | 16.76 | 17.34 | 16.70 | 16.90 | 2,500,473 | +0.14(+0.84%) |
Jun 05, 2023 | 16.65 | 16.85 | 16.46 | 16.76 | 2,144,647 | -0.05(-0.30%) |
Jun 02, 2023 | 16.53 | 16.83 | 16.48 | 16.81 | 1,477,655 | +0.38(+2.31%) |
Jun 01, 2023 | 16.25 | 16.46 | 16.09 | 16.43 | 1,186,383 | +0.18(+1.11%) |
May 31, 2023 | 16.30 | 16.50 | 15.95 | 16.25 | 2,170,619 | -0.08(-0.49%) |
May 30, 2023 | 16.13 | 16.39 | 16.00 | 16.33 | 1,380,843 | +0.27(+1.68%) |
May 26, 2023 | 15.90 | 16.11 | 15.86 | 16.06 | 1,243,464 | +0.24(+1.52%) |
May 25, 2023 | 15.85 | 16.00 | 15.63 | 15.82 | 2,272,841 | -0.02(-0.13%) |
May 24, 2023 | 15.73 | 16.01 | 15.46 | 15.84 | 4,097,502 | -0.03(-0.19%) |
May 23, 2023 | 16.84 | 16.97 | 15.82 | 15.87 | 2,450,224 | -1.04(-6.15%) |
May 22, 2023 | 16.85 | 17.13 | 16.79 | 16.91 | 1,997,076 | +0.05(+0.30%) |
May 19, 2023 | 17.36 | 17.38 | 16.59 | 16.86 | 3,381,748 | +0.08(+0.48%) |
May 18, 2023 | 16.69 | 17.23 | 16.64 | 16.78 | 3,459,621 | +0.01(+0.06%) |
May 17, 2023 | 16.55 | 16.85 | 16.23 | 16.77 | 2,171,488 | +0.27(+1.64%) |
May 16, 2023 | 16.35 | 16.51 | 16.12 | 16.50 | 1,826,420 | +0.10(+0.61%) |
May 15, 2023 | 16.18 | 16.43 | 16.01 | 16.40 | 1,754,373 | +0.17(+1.05%) |
May 12, 2023 | 16.37 | 16.44 | 16.11 | 16.23 | 1,789,097 | -0.14(-0.86%) |
May 11, 2023 | 16.38 | 16.54 | 16.28 | 16.37 | 1,781,261 | -0.07(-0.43%) |
May 10, 2023 | 16.44 | 16.59 | 16.16 | 16.44 | 2,582,972 | +0.21(+1.29%) |
May 09, 2023 | 16.07 | 16.26 | 15.90 | 16.23 | 1,887,845 | +0.05(+0.31%) |
May 08, 2023 | 16.17 | 16.54 | 16.00 | 16.18 | 3,736,122 | -0.08(-0.49%) |
May 05, 2023 | 15.71 | 16.39 | 15.32 | 16.26 | 5,262,399 | +0.67(+4.30%) |
May 04, 2023 | 16.52 | 16.67 | 14.16 | 15.59 | 3,355,600 | +0.05(+0.32%) |
May 03, 2023 | 15.61 | 16.09 | 15.51 | 15.54 | 3,975,881 | -0.05(-0.32%) |
May 02, 2023 | 15.54 | 15.68 | 15.25 | 15.59 | 1,688,923 | +0.05(+0.32%) |