Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.00 | 16.10 | 15.95 | 15.99 | 225,976 | -0.03(-0.19%) |
Jul 28, 2023 | 16.10 | 16.13 | 16.00 | 16.02 | 209,858 | -0.01(-0.06%) |
Jul 27, 2023 | 16.21 | 16.25 | 16.00 | 16.03 | 474,719 | -0.60(-3.61%) |
Jul 26, 2023 | 16.34 | 16.69 | 16.33 | 16.63 | 215,962 | -0.08(-0.48%) |
Jul 25, 2023 | 16.70 | 16.74 | 16.58 | 16.71 | 145,242 | +0.05(+0.32%) |
Jul 24, 2023 | 16.53 | 16.70 | 16.53 | 16.66 | 151,619 | +0.08(+0.46%) |
Jul 21, 2023 | 16.64 | 16.69 | 16.52 | 16.58 | 123,515 | -0.03(-0.18%) |
Jul 20, 2023 | 16.83 | 16.88 | 16.60 | 16.61 | 180,611 | -0.25(-1.45%) |
Jul 19, 2023 | 16.91 | 16.95 | 16.82 | 16.86 | 261,414 | -0.13(-0.79%) |
Jul 18, 2023 | 16.85 | 17.00 | 16.83 | 16.99 | 145,367 | +0.21(+1.25%) |
Jul 17, 2023 | 16.80 | 16.85 | 16.75 | 16.78 | 267,664 | -0.12(-0.71%) |
Jul 14, 2023 | 17.07 | 17.07 | 16.85 | 16.90 | 414,764 | -0.34(-1.97%) |
Jul 13, 2023 | 17.29 | 17.35 | 17.19 | 17.24 | 165,476 | +0.09(+0.52%) |
Jul 12, 2023 | 17.04 | 17.20 | 17.02 | 17.15 | 235,718 | +0.25(+1.48%) |
Jul 11, 2023 | 16.81 | 16.94 | 16.72 | 16.90 | 202,834 | +0.20(+1.20%) |
Jul 10, 2023 | 16.74 | 16.76 | 16.62 | 16.70 | 118,819 | -0.05(-0.30%) |
Jul 07, 2023 | 16.49 | 16.85 | 16.48 | 16.75 | 152,536 | +0.26(+1.58%) |
Jul 06, 2023 | 16.48 | 16.53 | 16.34 | 16.49 | 154,041 | -0.38(-2.25%) |
Jul 05, 2023 | 16.75 | 16.94 | 16.71 | 16.87 | 160,897 | +0.05(+0.30%) |
Jul 03, 2023 | 16.83 | 16.89 | 16.76 | 16.82 | 193,913 | +0.10(+0.60%) |
Jun 30, 2023 | 16.73 | 16.77 | 16.61 | 16.72 | 205,928 | +0.26(+1.60%) |
Jun 29, 2023 | 16.47 | 16.56 | 16.43 | 16.46 | 121,451 | -0.06(-0.34%) |
Jun 28, 2023 | 16.46 | 16.52 | 16.45 | 16.51 | 174,084 | +0.18(+1.12%) |
Jun 27, 2023 | 16.24 | 16.40 | 16.19 | 16.33 | 397,561 | -0.10(-0.58%) |
Jun 26, 2023 | 16.33 | 16.47 | 16.33 | 16.43 | 135,112 | +0.07(+0.46%) |
Jun 23, 2023 | 16.44 | 16.46 | 16.34 | 16.35 | 250,921 | -0.18(-1.09%) |
Jun 22, 2023 | 16.56 | 16.72 | 16.51 | 16.53 | 160,721 | -0.36(-2.13%) |
Jun 21, 2023 | 16.88 | 16.91 | 16.79 | 16.89 | 238,904 | -0.01(-0.06%) |
Jun 20, 2023 | 16.99 | 16.99 | 16.85 | 16.90 | 159,342 | -0.53(-3.01%) |
Jun 16, 2023 | 17.50 | 17.53 | 17.33 | 17.43 | 136,177 | -0.04(-0.20%) |
Jun 15, 2023 | 17.27 | 17.50 | 17.25 | 17.46 | 160,953 | +0.16(+0.92%) |
Jun 14, 2023 | 17.43 | 17.45 | 17.22 | 17.30 | 225,606 | +0.15(+0.87%) |
Jun 13, 2023 | 17.00 | 17.17 | 16.98 | 17.15 | 347,547 | +0.29(+1.72%) |
Jun 12, 2023 | 16.98 | 17.00 | 16.83 | 16.86 | 288,650 | +0.17(+1.04%) |
Jun 09, 2023 | 16.68 | 16.75 | 16.65 | 16.69 | 208,224 | +0.01(+0.07%) |
Jun 08, 2023 | 16.52 | 16.69 | 16.47 | 16.68 | 268,198 | +0.46(+2.87%) |
Jun 07, 2023 | 16.21 | 16.30 | 16.15 | 16.21 | 231,328 | +0.06(+0.37%) |
Jun 06, 2023 | 15.98 | 16.16 | 15.93 | 16.15 | 147,844 | +0.18(+1.13%) |
Jun 05, 2023 | 16.05 | 16.09 | 15.93 | 15.97 | 156,995 | -0.00(-0.03%) |
Jun 02, 2023 | 15.84 | 16.03 | 15.83 | 15.97 | 249,599 | +0.58(+3.80%) |
Jun 01, 2023 | 15.21 | 15.42 | 15.15 | 15.39 | 209,425 | +0.31(+2.06%) |
May 31, 2023 | 15.33 | 15.36 | 14.76 | 15.08 | 447,984 | -0.60(-3.83%) |
May 30, 2023 | 15.80 | 15.80 | 15.56 | 15.68 | 270,610 | -0.11(-0.70%) |
May 26, 2023 | 15.66 | 15.85 | 15.66 | 15.79 | 354,171 | +0.11(+0.70%) |
May 25, 2023 | 15.71 | 15.73 | 15.59 | 15.68 | 158,254 | -0.18(-1.13%) |
May 24, 2023 | 16.02 | 16.02 | 15.77 | 15.86 | 135,374 | -0.25(-1.55%) |
May 23, 2023 | 16.08 | 16.30 | 16.07 | 16.11 | 193,997 | -0.20(-1.25%) |
May 22, 2023 | 16.25 | 16.33 | 16.18 | 16.31 | 135,648 | +0.22(+1.34%) |
May 19, 2023 | 16.20 | 16.20 | 16.03 | 16.10 | 117,388 | +0.04(+0.22%) |
May 18, 2023 | 16.03 | 16.10 | 15.94 | 16.06 | 187,693 | +0.30(+1.91%) |
May 17, 2023 | 15.80 | 15.86 | 15.67 | 15.76 | 234,398 | +0.16(+1.03%) |
May 16, 2023 | 15.79 | 15.80 | 15.60 | 15.60 | 273,717 | -0.30(-1.92%) |
May 15, 2023 | 15.90 | 15.94 | 15.85 | 15.90 | 247,500 | -0.07(-0.41%) |
May 12, 2023 | 16.17 | 16.23 | 15.95 | 15.97 | 172,081 | -0.30(-1.84%) |
May 11, 2023 | 16.19 | 16.35 | 16.11 | 16.27 | 128,821 | -0.56(-3.34%) |
May 10, 2023 | 16.88 | 17.03 | 16.68 | 16.83 | 146,341 | +0.10(+0.61%) |
May 09, 2023 | 16.81 | 16.89 | 16.68 | 16.73 | 213,553 | -0.39(-2.28%) |
May 08, 2023 | 17.06 | 17.13 | 17.00 | 17.12 | 164,561 | +0.23(+1.36%) |
May 05, 2023 | 16.81 | 16.92 | 16.77 | 16.89 | 172,104 | +0.30(+1.81%) |
May 04, 2023 | 16.59 | 16.68 | 16.48 | 16.59 | 177,202 | +0.00(+0.00%) |
May 03, 2023 | 16.62 | 16.80 | 16.59 | 16.59 | 82,643 | +0.03(+0.18%) |
May 02, 2023 | 16.82 | 16.88 | 16.50 | 16.56 | 173,680 | -0.05(-0.30%) |