Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.17 | 17.21 | 17.09 | 17.11 | 4,717 | -0.05(-0.27%) |
Jul 28, 2023 | 17.29 | 17.30 | 17.09 | 17.16 | 45,874 | +0.20(+1.18%) |
Jul 27, 2023 | 17.28 | 17.28 | 16.96 | 16.96 | 1,879 | +0.00(+0.00%) |
Jul 26, 2023 | 16.81 | 16.96 | 16.81 | 16.96 | 4,291 | +0.33(+1.98%) |
Jul 25, 2023 | 16.58 | 16.75 | 16.58 | 16.63 | 12,075 | +0.54(+3.36%) |
Jul 24, 2023 | 15.96 | 16.18 | 15.95 | 16.09 | 6,338 | +0.08(+0.50%) |
Jul 21, 2023 | 15.98 | 16.04 | 15.96 | 16.01 | 2,792 | +0.13(+0.82%) |
Jul 20, 2023 | 15.89 | 15.90 | 15.87 | 15.88 | 3,568 | -0.15(-0.94%) |
Jul 19, 2023 | 15.98 | 16.03 | 15.96 | 16.03 | 4,894 | +0.15(+0.94%) |
Jul 18, 2023 | 15.79 | 15.88 | 15.79 | 15.88 | 11,227 | +0.06(+0.38%) |
Jul 17, 2023 | 15.84 | 15.84 | 15.72 | 15.82 | 9,921 | -0.27(-1.68%) |
Jul 14, 2023 | 16.12 | 16.14 | 16.04 | 16.09 | 12,340 | +0.00(+0.00%) |
Jul 13, 2023 | 15.99 | 16.09 | 15.97 | 16.09 | 44,556 | +0.15(+0.94%) |
Jul 12, 2023 | 15.73 | 15.94 | 15.73 | 15.94 | 6,708 | +0.33(+2.10%) |
Jul 11, 2023 | 15.71 | 15.72 | 15.55 | 15.61 | 28,275 | +0.22(+1.45%) |
Jul 10, 2023 | 15.47 | 15.48 | 15.39 | 15.39 | 28,256 | -0.12(-0.77%) |
Jul 07, 2023 | 15.44 | 15.54 | 15.42 | 15.51 | 26,184 | -0.03(-0.19%) |
Jul 06, 2023 | 15.49 | 15.54 | 15.39 | 15.54 | 19,636 | -0.22(-1.40%) |
Jul 05, 2023 | 15.77 | 15.80 | 15.70 | 15.76 | 12,443 | -0.11(-0.66%) |
Jul 03, 2023 | 16.02 | 16.02 | 15.87 | 15.87 | 3,236 | -0.19(-1.15%) |
Jun 30, 2023 | 15.94 | 16.06 | 15.87 | 16.05 | 53,147 | +0.17(+1.07%) |
Jun 29, 2023 | 15.58 | 15.88 | 15.54 | 15.88 | 11,445 | +0.14(+0.89%) |
Jun 28, 2023 | 15.66 | 15.75 | 15.56 | 15.74 | 11,766 | +0.10(+0.64%) |
Jun 27, 2023 | 15.45 | 15.64 | 15.43 | 15.64 | 59,889 | +0.39(+2.56%) |
Jun 26, 2023 | 15.27 | 15.31 | 15.17 | 15.25 | 25,236 | +0.09(+0.59%) |
Jun 23, 2023 | 15.21 | 15.25 | 15.14 | 15.16 | 18,382 | -0.40(-2.57%) |
Jun 22, 2023 | 15.45 | 15.56 | 15.45 | 15.56 | 20,300 | +0.23(+1.50%) |
Jun 21, 2023 | 15.32 | 15.33 | 15.25 | 15.33 | 19,432 | -0.31(-1.98%) |
Jun 20, 2023 | 15.57 | 15.69 | 15.57 | 15.64 | 11,895 | -0.56(-3.46%) |
Jun 16, 2023 | 16.16 | 16.20 | 16.05 | 16.20 | 10,411 | +0.15(+0.93%) |
Jun 15, 2023 | 15.69 | 16.05 | 15.69 | 16.05 | 14,382 | +0.34(+2.16%) |
Jun 14, 2023 | 15.67 | 15.75 | 15.59 | 15.71 | 10,233 | +0.23(+1.49%) |
Jun 13, 2023 | 15.52 | 15.66 | 15.41 | 15.48 | 37,032 | -0.07(-0.45%) |
Jun 12, 2023 | 15.54 | 15.58 | 15.46 | 15.55 | 22,572 | +0.26(+1.70%) |
Jun 09, 2023 | 15.24 | 15.36 | 15.14 | 15.29 | 29,205 | +0.01(+0.07%) |
Jun 08, 2023 | 15.19 | 15.28 | 15.15 | 15.28 | 9,377 | +0.30(+2.00%) |
Jun 07, 2023 | 15.12 | 15.12 | 14.98 | 14.98 | 14,287 | -0.20(-1.32%) |
Jun 06, 2023 | 15.25 | 15.34 | 15.18 | 15.18 | 23,986 | +0.38(+2.60%) |
Jun 05, 2023 | 14.85 | 14.92 | 14.74 | 14.79 | 20,674 | -0.16(-1.07%) |
Jun 02, 2023 | 14.84 | 14.99 | 14.79 | 14.96 | 25,310 | +0.27(+1.80%) |
Jun 01, 2023 | 14.85 | 14.88 | 14.61 | 14.69 | 90,245 | -0.58(-3.80%) |
May 31, 2023 | 15.26 | 15.40 | 15.17 | 15.27 | 27,934 | -0.15(-0.97%) |
May 30, 2023 | 15.50 | 15.50 | 15.41 | 15.42 | 16,488 | -0.39(-2.47%) |
May 26, 2023 | 15.88 | 15.91 | 15.72 | 15.81 | 9,455 | -0.01(-0.06%) |
May 25, 2023 | 15.96 | 15.96 | 15.69 | 15.82 | 212,497 | -0.21(-1.31%) |
May 24, 2023 | 16.06 | 16.12 | 16.03 | 16.03 | 183,799 | -0.24(-1.48%) |
May 23, 2023 | 16.32 | 16.36 | 16.27 | 16.27 | 119,116 | -0.06(-0.37%) |
May 22, 2023 | 16.37 | 16.41 | 16.28 | 16.33 | 74,430 | +0.06(+0.37%) |
May 19, 2023 | 16.20 | 16.28 | 16.20 | 16.27 | 5,856 | +0.03(+0.18%) |
May 18, 2023 | 16.26 | 16.30 | 16.23 | 16.24 | 7,852 | -0.21(-1.28%) |
May 17, 2023 | 16.44 | 16.51 | 16.39 | 16.45 | 15,320 | -0.34(-2.03%) |
May 16, 2023 | 17.02 | 17.02 | 16.79 | 16.79 | 12,321 | -0.24(-1.41%) |
May 15, 2023 | 16.97 | 17.08 | 16.96 | 17.03 | 14,679 | +0.28(+1.67%) |
May 12, 2023 | 16.77 | 16.88 | 16.75 | 16.75 | 4,813 | -0.35(-2.04%) |
May 11, 2023 | 17.05 | 17.18 | 16.99 | 17.10 | 5,580 | +0.21(+1.24%) |
May 10, 2023 | 17.01 | 17.01 | 16.89 | 16.89 | 2,527 | -0.29(-1.69%) |
May 09, 2023 | 17.34 | 17.35 | 17.10 | 17.18 | 7,393 | -0.65(-3.65%) |
May 08, 2023 | 17.85 | 17.90 | 17.83 | 17.83 | 3,054 | +0.03(+0.17%) |
May 05, 2023 | 17.62 | 17.80 | 17.62 | 17.80 | 2,332 | +0.23(+1.31%) |
May 04, 2023 | 17.53 | 17.61 | 17.46 | 17.57 | 11,034 | +0.50(+2.90%) |
May 03, 2023 | 17.06 | 17.16 | 17.06 | 17.07 | 5,771 | +0.33(+1.99%) |
May 02, 2023 | 16.79 | 16.79 | 16.68 | 16.74 | 4,590 | -0.45(-2.60%) |