Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.40 | 19.44 | 19.17 | 19.32 | 2,636,297 | -0.07(-0.38%) |
Jul 28, 2023 | 19.07 | 19.40 | 18.93 | 19.39 | 3,134,271 | +0.50(+2.66%) |
Jul 27, 2023 | 19.27 | 19.29 | 18.82 | 18.89 | 2,449,069 | -0.32(-1.65%) |
Jul 26, 2023 | 18.98 | 19.31 | 18.97 | 19.21 | 2,330,689 | +0.23(+1.23%) |
Jul 25, 2023 | 19.22 | 19.28 | 18.92 | 18.98 | 4,490,432 | -0.29(-1.50%) |
Jul 24, 2023 | 19.44 | 19.56 | 19.18 | 19.26 | 2,873,610 | -0.07(-0.39%) |
Jul 21, 2023 | 19.75 | 19.86 | 19.33 | 19.34 | 2,841,570 | -0.41(-2.08%) |
Jul 20, 2023 | 19.74 | 19.80 | 19.58 | 19.75 | 1,617,416 | -0.02(-0.09%) |
Jul 19, 2023 | 19.77 | 19.92 | 19.69 | 19.77 | 2,399,154 | +0.08(+0.43%) |
Jul 18, 2023 | 19.41 | 19.76 | 19.39 | 19.68 | 3,442,845 | +0.34(+1.78%) |
Jul 17, 2023 | 19.14 | 19.43 | 19.14 | 19.34 | 3,976,450 | +0.19(+0.97%) |
Jul 14, 2023 | 19.29 | 19.29 | 19.00 | 19.15 | 2,341,598 | -0.09(-0.48%) |
Jul 13, 2023 | 18.82 | 19.29 | 18.79 | 19.25 | 3,640,028 | +0.50(+2.68%) |
Jul 12, 2023 | 19.32 | 19.39 | 18.71 | 18.74 | 4,469,949 | -0.28(-1.47%) |
Jul 11, 2023 | 19.02 | 19.13 | 18.90 | 19.02 | 3,907,466 | +0.11(+0.59%) |
Jul 10, 2023 | 18.34 | 18.96 | 18.32 | 18.91 | 3,370,935 | +0.52(+2.84%) |
Jul 07, 2023 | 17.85 | 18.44 | 17.84 | 18.39 | 3,589,986 | +0.55(+3.08%) |
Jul 06, 2023 | 17.81 | 17.88 | 17.48 | 17.84 | 2,720,315 | -0.23(-1.29%) |
Jul 05, 2023 | 18.00 | 18.12 | 17.86 | 18.07 | 2,562,605 | -0.02(-0.10%) |
Jul 03, 2023 | 18.03 | 18.18 | 17.94 | 18.09 | 1,207,269 | +0.02(+0.10%) |
Jun 30, 2023 | 18.04 | 18.20 | 17.96 | 18.07 | 3,718,578 | +0.13(+0.73%) |
Jun 29, 2023 | 17.64 | 17.95 | 17.48 | 17.94 | 4,060,719 | +0.26(+1.48%) |
Jun 28, 2023 | 17.45 | 17.68 | 17.27 | 17.68 | 2,951,730 | +0.22(+1.25%) |
Jun 27, 2023 | 17.08 | 17.48 | 17.01 | 17.46 | 3,758,238 | +0.36(+2.13%) |
Jun 26, 2023 | 16.81 | 17.22 | 16.80 | 17.10 | 3,719,139 | +0.35(+2.12%) |
Jun 23, 2023 | 16.60 | 16.99 | 16.52 | 16.75 | 8,125,514 | -0.02(-0.11%) |
Jun 22, 2023 | 16.90 | 17.32 | 16.73 | 16.76 | 11,750,986 | -0.90(-5.09%) |
Jun 21, 2023 | 17.43 | 17.71 | 17.32 | 17.66 | 2,325,570 | +0.23(+1.30%) |
Jun 20, 2023 | 17.60 | 17.60 | 17.32 | 17.44 | 2,150,202 | -0.21(-1.18%) |
Jun 16, 2023 | 17.74 | 17.83 | 17.51 | 17.64 | 3,676,214 | -0.06(-0.36%) |
Jun 15, 2023 | 17.41 | 17.72 | 17.31 | 17.71 | 3,012,108 | +2.48(+16.29%) |
May 08, 2023 | 15.28 | 15.35 | 15.10 | 15.23 | 3,058,155 | +0.00(+0.00%) |
May 05, 2023 | 15.00 | 15.37 | 14.98 | 15.23 | 5,762,628 | +0.55(+3.78%) |
May 04, 2023 | 15.49 | 15.54 | 14.59 | 14.67 | 12,588,277 | -0.84(-5.39%) |
May 03, 2023 | 15.64 | 15.90 | 15.47 | 15.51 | 5,598,361 | -0.05(-0.29%) |
May 02, 2023 | 15.78 | 15.83 | 15.16 | 15.55 | 4,601,862 | -0.35(-2.17%) |