Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.40 | 18.57 | 18.24 | 18.52 | 19,755 | +0.07(+0.39%) |
Jul 28, 2023 | 18.46 | 18.54 | 18.23 | 18.45 | 32,205 | +0.08(+0.46%) |
Jul 27, 2023 | 18.31 | 18.43 | 18.26 | 18.36 | 22,831 | +0.06(+0.34%) |
Jul 26, 2023 | 18.28 | 18.60 | 18.24 | 18.30 | 15,339 | +0.02(+0.12%) |
Jul 25, 2023 | 18.03 | 18.37 | 18.03 | 18.28 | 25,370 | +0.22(+1.24%) |
Jul 24, 2023 | 18.04 | 18.25 | 18.03 | 18.05 | 45,686 | +0.13(+0.75%) |
Jul 21, 2023 | 18.28 | 18.37 | 17.91 | 17.92 | 23,532 | -0.35(-1.93%) |
Jul 20, 2023 | 18.36 | 18.51 | 18.20 | 18.27 | 13,546 | +0.02(+0.12%) |
Jul 19, 2023 | 18.43 | 18.61 | 18.25 | 18.25 | 17,072 | +0.12(+0.64%) |
Jul 18, 2023 | 18.11 | 18.61 | 17.89 | 18.13 | 15,789 | -0.20(-1.10%) |
Jul 17, 2023 | 18.44 | 18.44 | 18.19 | 18.33 | 15,854 | -0.09(-0.46%) |
Jul 14, 2023 | 18.43 | 18.66 | 18.10 | 18.42 | 10,411 | -0.05(-0.27%) |
Jul 13, 2023 | 18.33 | 18.66 | 18.33 | 18.47 | 22,093 | +0.27(+1.46%) |
Jul 12, 2023 | 18.29 | 18.51 | 18.20 | 18.20 | 16,282 | +0.02(+0.10%) |
Jul 11, 2023 | 18.11 | 18.68 | 18.11 | 18.19 | 42,618 | -0.09(-0.47%) |
Jul 10, 2023 | 17.94 | 18.34 | 17.81 | 18.27 | 26,475 | +0.47(+2.64%) |
Jul 07, 2023 | 17.80 | 18.20 | 17.76 | 17.80 | 35,029 | -0.19(-1.04%) |
Jul 06, 2023 | 17.97 | 18.07 | 17.90 | 17.99 | 12,052 | -0.05(-0.30%) |
Jul 05, 2023 | 17.81 | 18.05 | 17.81 | 18.04 | 8,790 | +0.10(+0.55%) |
Jul 03, 2023 | 17.76 | 18.03 | 17.76 | 17.94 | 15,753 | +0.06(+0.35%) |
Jun 30, 2023 | 17.72 | 17.98 | 17.72 | 17.88 | 11,062 | +0.08(+0.45%) |
Jun 29, 2023 | 17.78 | 17.93 | 17.72 | 17.80 | 9,264 | +0.00(+0.00%) |
Jun 28, 2023 | 17.18 | 17.88 | 17.18 | 17.80 | 24,785 | +0.21(+1.22%) |
Jun 27, 2023 | 17.26 | 17.71 | 17.18 | 17.59 | 26,691 | +0.40(+2.34%) |
Jun 26, 2023 | 17.01 | 17.28 | 17.01 | 17.18 | 13,975 | +0.10(+0.58%) |
Jun 23, 2023 | 17.70 | 17.70 | 17.01 | 17.09 | 26,120 | -0.69(-3.88%) |
Jun 22, 2023 | 17.73 | 17.80 | 17.58 | 17.77 | 6,040 | +0.16(+0.89%) |
Jun 21, 2023 | 17.86 | 17.88 | 17.57 | 17.62 | 6,327 | +0.07(+0.38%) |
Jun 20, 2023 | 17.73 | 17.96 | 17.55 | 17.55 | 15,200 | -0.32(-1.78%) |
Jun 16, 2023 | 18.02 | 18.02 | 17.82 | 17.87 | 8,287 | -0.17(-0.92%) |
Jun 15, 2023 | 17.72 | 18.09 | 17.72 | 18.03 | 14,797 | +0.03(+0.15%) |
Jun 14, 2023 | 17.66 | 18.02 | 17.44 | 18.01 | 7,886 | +0.44(+2.49%) |
Jun 13, 2023 | 17.36 | 17.65 | 17.36 | 17.57 | 5,654 | +0.21(+1.24%) |
Jun 12, 2023 | 17.26 | 17.60 | 17.15 | 17.35 | 7,468 | +0.24(+1.41%) |
Jun 09, 2023 | 17.28 | 17.43 | 17.11 | 17.11 | 6,889 | -0.37(-2.10%) |
Jun 08, 2023 | 17.45 | 17.66 | 17.25 | 17.48 | 11,773 | +0.20(+1.17%) |
Jun 07, 2023 | 16.98 | 18.33 | 16.95 | 17.28 | 44,717 | +0.24(+1.38%) |
Jun 06, 2023 | 17.06 | 17.25 | 17.00 | 17.04 | 8,178 | -0.11(-0.63%) |
Jun 05, 2023 | 17.24 | 17.26 | 17.09 | 17.15 | 14,044 | -0.04(-0.21%) |
Jun 02, 2023 | 17.35 | 17.35 | 17.09 | 17.18 | 16,676 | -0.21(-1.23%) |
Jun 01, 2023 | 17.24 | 17.56 | 17.01 | 17.40 | 32,316 | +0.22(+1.30%) |
May 31, 2023 | 17.12 | 17.54 | 16.80 | 17.18 | 38,938 | +0.22(+1.32%) |
May 30, 2023 | 17.01 | 17.17 | 16.82 | 16.95 | 28,452 | -0.20(-1.15%) |
May 26, 2023 | 17.06 | 17.16 | 16.77 | 17.15 | 29,335 | +0.26(+1.54%) |
May 25, 2023 | 16.93 | 17.17 | 16.78 | 16.89 | 22,881 | +0.02(+0.11%) |
May 24, 2023 | 17.26 | 17.38 | 16.75 | 16.87 | 36,348 | -0.39(-2.28%) |
May 23, 2023 | 17.77 | 17.79 | 17.26 | 17.26 | 26,325 | -0.70(-3.88%) |
May 22, 2023 | 18.01 | 18.28 | 17.73 | 17.96 | 21,467 | -0.14(-0.79%) |
May 19, 2023 | 18.25 | 18.43 | 17.60 | 18.11 | 29,742 | -0.15(-0.83%) |
May 18, 2023 | 18.12 | 18.34 | 17.66 | 18.26 | 58,940 | +0.15(+0.81%) |
May 17, 2023 | 17.77 | 18.17 | 17.61 | 18.11 | 33,180 | +0.41(+2.32%) |
May 16, 2023 | 17.78 | 18.09 | 17.59 | 17.70 | 33,331 | +0.13(+0.76%) |
May 15, 2023 | 17.44 | 17.70 | 17.44 | 17.57 | 15,801 | -0.24(-1.36%) |
May 12, 2023 | 17.12 | 17.83 | 17.12 | 17.81 | 19,253 | +0.67(+3.94%) |
May 11, 2023 | 17.43 | 17.43 | 16.90 | 17.13 | 18,291 | +0.29(+1.70%) |
May 10, 2023 | 16.79 | 16.96 | 16.67 | 16.85 | 9,483 | +0.10(+0.57%) |
May 09, 2023 | 16.29 | 16.77 | 16.29 | 16.75 | 5,796 | +0.30(+1.84%) |
May 08, 2023 | 16.81 | 17.21 | 15.58 | 16.45 | 37,116 | -0.23(-1.40%) |
May 05, 2023 | 16.67 | 17.14 | 16.63 | 16.68 | 8,934 | +0.16(+0.94%) |
May 04, 2023 | 16.91 | 17.01 | 16.53 | 16.53 | 17,341 | -0.37(-2.20%) |
May 03, 2023 | 17.31 | 17.46 | 16.89 | 16.90 | 13,546 | -0.37(-2.15%) |
May 02, 2023 | 17.67 | 17.67 | 17.27 | 17.27 | 24,811 | -0.27(-1.53%) |