Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 6,765,078 | +0.54(+3.16%) |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 7,503,789 | -0.01(-0.06%) |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 7,854,139 | -0.18(-1.04%) |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 10,963,224 | -0.28(-1.59%) |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 24,323,608 | +1.07(+6.48%) |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 11,208,042 | +0.52(+3.25%) |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 10,215,537 | -0.51(-3.09%) |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 7,562,308 | -0.24(-1.43%) |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 6,447,901 | -0.16(-0.95%) |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 5,603,301 | +0.08(+0.48%) |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 5,133,876 | +0.06(+0.36%) |
Jul 14, 2023 | 17.08 | 17.12 | 16.49 | 16.76 | 6,352,784 | -0.38(-2.22%) |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 5,565,943 | +0.07(+0.41%) |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 6,357,601 | +0.21(+1.25%) |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 6,417,352 | +0.42(+2.55%) |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 5,471,164 | +0.15(+0.92%) |
Jul 07, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 10,183,592 | +0.65(+4.16%) |
Jul 06, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 9,132,358 | -0.63(-3.87%) |
Jul 05, 2023 | 16.51 | 16.52 | 16.16 | 16.27 | 7,486,545 | -0.45(-2.69%) |
Jul 03, 2023 | 16.85 | 17.05 | 16.69 | 16.72 | 3,534,079 | -0.04(-0.24%) |
Jun 30, 2023 | 16.96 | 17.03 | 16.65 | 16.76 | 5,686,209 | -0.13(-0.77%) |
Jun 29, 2023 | 16.38 | 16.95 | 16.34 | 16.89 | 7,218,101 | +0.50(+3.05%) |
Jun 28, 2023 | 16.34 | 16.41 | 16.17 | 16.39 | 5,426,182 | -0.15(-0.91%) |
Jun 27, 2023 | 16.22 | 16.66 | 16.02 | 16.54 | 7,660,653 | +0.39(+2.41%) |
Jun 26, 2023 | 15.90 | 16.28 | 15.87 | 16.15 | 5,271,869 | +0.32(+2.02%) |
Jun 23, 2023 | 15.69 | 16.00 | 15.64 | 15.83 | 5,843,588 | -0.16(-1.00%) |
Jun 22, 2023 | 15.97 | 16.02 | 15.69 | 15.99 | 5,403,118 | -0.10(-0.62%) |
Jun 21, 2023 | 16.16 | 16.39 | 16.05 | 16.09 | 5,953,280 | -0.35(-2.13%) |
Jun 20, 2023 | 16.19 | 16.47 | 16.14 | 16.44 | 5,513,174 | -0.03(-0.18%) |
Jun 16, 2023 | 16.68 | 16.77 | 16.36 | 16.47 | 10,194,255 | -0.31(-1.85%) |
Jun 15, 2023 | 16.56 | 17.03 | 16.52 | 16.78 | 6,069,226 | +0.06(+0.36%) |
Jun 14, 2023 | 17.06 | 17.23 | 16.43 | 16.72 | 11,332,757 | +0.00(+0.00%) |
Jun 13, 2023 | 16.36 | 16.77 | 16.32 | 16.72 | 9,406,428 | +0.67(+4.17%) |
Jun 12, 2023 | 15.84 | 16.16 | 15.72 | 16.05 | 6,014,216 | +0.05(+0.31%) |
Jun 09, 2023 | 16.25 | 16.29 | 15.81 | 16.00 | 10,445,265 | -0.26(-1.60%) |
Jun 08, 2023 | 16.22 | 16.35 | 15.79 | 16.26 | 8,441,186 | +0.18(+1.12%) |
Jun 07, 2023 | 15.86 | 16.22 | 15.76 | 16.08 | 8,331,872 | +0.34(+2.16%) |
Jun 06, 2023 | 15.13 | 15.78 | 15.03 | 15.74 | 7,549,781 | +0.48(+3.15%) |
Jun 05, 2023 | 15.10 | 15.35 | 14.85 | 15.26 | 9,247,391 | +0.21(+1.40%) |
Jun 02, 2023 | 14.90 | 15.17 | 14.55 | 15.05 | 11,876,776 | +0.98(+6.97%) |
Jun 01, 2023 | 14.00 | 14.21 | 13.80 | 14.07 | 13,248,907 | +0.19(+1.37%) |
May 31, 2023 | 14.02 | 14.09 | 13.61 | 13.88 | 20,433,920 | -0.31(-2.18%) |
May 30, 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 7,237,296 | -0.17(-1.18%) |
May 26, 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 8,430,785 | +0.07(+0.49%) |
May 25, 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 11,856,785 | +0.10(+0.70%) |
May 24, 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 10,969,492 | -0.58(-3.93%) |
May 23, 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 8,671,424 | -0.10(-0.67%) |
May 22, 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 5,816,050 | -0.06(-0.40%) |
May 19, 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 8,290,064 | -0.44(-2.86%) |
May 18, 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 8,292,633 | +0.14(+0.92%) |
May 17, 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 8,756,246 | +0.59(+4.03%) |
May 16, 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 9,139,771 | -0.31(-2.07%) |
May 15, 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 4,983,031 | +0.26(+1.77%) |
May 12, 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 10,710,926 | +0.08(+0.55%) |
May 11, 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 6,850,702 | -0.25(-1.68%) |
May 10, 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 8,592,590 | -0.18(-1.20%) |
May 09, 2023 | 15.00 | 15.29 | 14.89 | 15.04 | 6,500,848 | -0.06(-0.40%) |
May 08, 2023 | 15.28 | 15.36 | 14.91 | 15.10 | 6,225,586 | +0.17(+1.14%) |
May 05, 2023 | 14.69 | 15.11 | 14.69 | 14.93 | 9,249,635 | +0.67(+4.70%) |
May 04, 2023 | 14.91 | 14.96 | 14.24 | 14.26 | 11,010,790 | -0.75(-5.00%) |
May 03, 2023 | 15.29 | 15.64 | 14.95 | 15.01 | 10,724,979 | -0.27(-1.77%) |
May 02, 2023 | 15.10 | 15.41 | 14.53 | 15.28 | 13,698,372 | +0.07(+0.46%) |