Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.10 | 18.30 | 17.87 | 18.15 | 5,723,817 | +0.14(+0.78%) |
Jul 28, 2023 | 17.33 | 18.06 | 17.32 | 18.01 | 13,044,606 | +1.03(+6.07%) |
Jul 27, 2023 | 17.37 | 17.52 | 16.83 | 16.98 | 7,303,897 | -0.20(-1.16%) |
Jul 26, 2023 | 17.09 | 17.35 | 17.01 | 17.18 | 8,921,398 | +0.15(+0.88%) |
Jul 25, 2023 | 17.34 | 17.34 | 16.86 | 17.03 | 4,404,808 | -0.17(-0.99%) |
Jul 24, 2023 | 17.05 | 17.42 | 16.95 | 17.20 | 6,278,245 | +0.11(+0.64%) |
Jul 21, 2023 | 17.28 | 17.40 | 17.05 | 17.09 | 6,964,274 | +0.01(+0.06%) |
Jul 20, 2023 | 17.65 | 17.80 | 17.02 | 17.08 | 7,674,298 | -0.86(-4.79%) |
Jul 19, 2023 | 18.10 | 18.19 | 17.90 | 17.94 | 4,997,004 | -0.03(-0.17%) |
Jul 18, 2023 | 17.90 | 18.20 | 17.83 | 17.97 | 6,019,204 | +0.05(+0.28%) |
Jul 17, 2023 | 17.54 | 17.99 | 17.40 | 17.92 | 5,890,598 | +0.31(+1.76%) |
Jul 14, 2023 | 17.82 | 18.00 | 17.58 | 17.61 | 6,780,137 | -0.14(-0.79%) |
Jul 13, 2023 | 17.81 | 17.92 | 17.43 | 17.75 | 12,200,150 | +0.19(+1.08%) |
Jul 12, 2023 | 17.54 | 17.63 | 17.43 | 17.56 | 4,855,731 | +0.29(+1.68%) |
Jul 11, 2023 | 16.90 | 17.40 | 16.89 | 17.27 | 4,686,935 | +0.44(+2.61%) |
Jul 10, 2023 | 16.62 | 17.02 | 16.52 | 16.83 | 4,056,878 | +0.11(+0.66%) |
Jul 07, 2023 | 16.79 | 17.02 | 16.67 | 16.72 | 4,172,840 | -0.05(-0.30%) |
Jul 06, 2023 | 16.81 | 17.02 | 16.71 | 16.77 | 5,099,892 | -0.38(-2.22%) |
Jul 05, 2023 | 17.48 | 17.70 | 16.98 | 17.15 | 7,625,493 | -0.19(-1.10%) |
Jul 03, 2023 | 17.60 | 17.74 | 17.34 | 17.34 | 3,779,747 | -0.06(-0.34%) |
Jun 30, 2023 | 17.46 | 17.60 | 17.31 | 17.40 | 5,066,946 | +0.14(+0.81%) |
Jun 29, 2023 | 17.16 | 17.39 | 17.03 | 17.26 | 4,863,046 | +0.06(+0.35%) |
Jun 28, 2023 | 17.09 | 17.76 | 17.06 | 17.20 | 8,857,943 | -0.12(-0.69%) |
Jun 27, 2023 | 16.26 | 17.44 | 16.16 | 17.32 | 15,507,210 | +1.25(+7.78%) |
Jun 26, 2023 | 16.51 | 16.90 | 16.06 | 16.07 | 10,075,427 | -0.53(-3.19%) |
Jun 23, 2023 | 16.59 | 16.76 | 16.29 | 16.60 | 78,863,272 | -0.12(-0.72%) |
Jun 22, 2023 | 17.10 | 17.23 | 16.59 | 16.72 | 8,324,996 | -0.44(-2.56%) |
Jun 21, 2023 | 17.14 | 17.25 | 16.84 | 17.16 | 6,919,578 | -0.04(-0.23%) |
Jun 20, 2023 | 16.90 | 17.32 | 16.71 | 17.20 | 9,683,015 | -0.08(-0.46%) |
Jun 16, 2023 | 16.93 | 17.32 | 16.86 | 17.28 | 9,379,545 | +0.31(+1.83%) |
Jun 15, 2023 | 16.64 | 17.08 | 16.57 | 16.97 | 6,086,944 | +0.19(+1.13%) |
Jun 14, 2023 | 16.52 | 16.81 | 16.45 | 16.78 | 4,887,600 | +0.18(+1.08%) |
Jun 13, 2023 | 16.75 | 17.00 | 16.54 | 16.60 | 5,628,644 | +0.06(+0.36%) |
Jun 12, 2023 | 16.09 | 16.57 | 15.96 | 16.54 | 6,826,918 | +0.53(+3.31%) |
Jun 09, 2023 | 16.11 | 16.20 | 15.93 | 16.01 | 8,116,030 | -0.01(-0.06%) |
Jun 08, 2023 | 15.94 | 16.20 | 15.87 | 16.02 | 5,305,115 | +0.14(+0.88%) |
Jun 07, 2023 | 16.11 | 16.17 | 15.70 | 15.88 | 7,627,709 | -0.10(-0.63%) |
Jun 06, 2023 | 15.68 | 16.03 | 15.68 | 15.98 | 10,415,289 | +0.32(+2.04%) |
Jun 05, 2023 | 15.80 | 16.50 | 15.43 | 15.66 | 9,816,127 | -0.87(-5.26%) |
Jun 02, 2023 | 16.30 | 16.69 | 16.30 | 16.53 | 6,959,583 | +0.42(+2.61%) |
Jun 01, 2023 | 15.54 | 16.40 | 15.44 | 16.11 | 11,154,752 | +0.51(+3.27%) |
May 31, 2023 | 15.24 | 15.71 | 15.12 | 15.60 | 5,642,187 | +0.20(+1.30%) |
May 30, 2023 | 15.82 | 15.88 | 15.09 | 15.40 | 8,167,420 | -0.33(-2.10%) |
May 26, 2023 | 15.40 | 15.85 | 15.23 | 15.73 | 9,818,971 | +0.38(+2.48%) |
May 25, 2023 | 15.85 | 16.02 | 15.25 | 15.35 | 7,308,474 | -0.38(-2.42%) |
May 24, 2023 | 15.69 | 15.80 | 15.33 | 15.73 | 7,238,602 | +0.01(+0.06%) |
May 23, 2023 | 15.72 | 16.14 | 15.54 | 15.72 | 12,042,995 | -0.29(-1.81%) |
May 22, 2023 | 16.45 | 16.75 | 15.98 | 16.01 | 7,270,622 | -0.28(-1.72%) |
May 19, 2023 | 15.95 | 16.33 | 15.82 | 16.29 | 8,633,098 | +0.30(+1.88%) |
May 18, 2023 | 16.07 | 16.55 | 15.72 | 15.99 | 11,349,543 | -0.05(-0.31%) |
May 17, 2023 | 15.85 | 16.23 | 15.68 | 16.04 | 6,478,613 | +0.20(+1.26%) |
May 16, 2023 | 16.30 | 16.54 | 15.80 | 15.84 | 7,676,713 | -0.70(-4.23%) |
May 15, 2023 | 16.00 | 16.82 | 15.79 | 16.54 | 6,943,816 | +0.49(+3.05%) |
May 12, 2023 | 16.21 | 16.39 | 16.01 | 16.05 | 5,783,021 | -0.34(-2.07%) |
May 11, 2023 | 16.70 | 16.79 | 15.89 | 16.39 | 9,085,101 | -0.22(-1.32%) |
May 10, 2023 | 16.61 | 16.79 | 15.90 | 16.61 | 14,799,185 | -0.78(-4.49%) |
May 09, 2023 | 17.56 | 17.82 | 17.04 | 17.39 | 15,442,836 | -0.39(-2.19%) |
May 08, 2023 | 17.41 | 17.85 | 17.02 | 17.78 | 8,463,931 | +0.34(+1.95%) |
May 05, 2023 | 17.38 | 17.60 | 16.98 | 17.44 | 6,638,854 | +0.23(+1.34%) |
May 04, 2023 | 17.06 | 17.36 | 16.91 | 17.21 | 9,239,333 | +0.26(+1.53%) |
May 03, 2023 | 16.78 | 17.11 | 16.74 | 16.95 | 7,874,280 | +0.16(+0.95%) |
May 02, 2023 | 16.73 | 16.86 | 16.47 | 16.79 | 7,653,830 | -0.13(-0.77%) |