Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.94 | 21.21 | 20.78 | 21.17 | 70,133 | +0.34(+1.64%) |
Jul 28, 2023 | 20.45 | 20.89 | 20.41 | 20.83 | 144,467 | +1.24(+6.35%) |
Jul 27, 2023 | 19.89 | 19.89 | 19.53 | 19.59 | 71,842 | -0.17(-0.84%) |
Jul 26, 2023 | 19.24 | 19.80 | 19.22 | 19.75 | 70,760 | +0.41(+2.13%) |
Jul 25, 2023 | 19.48 | 19.68 | 19.32 | 19.34 | 290,892 | +0.27(+1.44%) |
Jul 24, 2023 | 18.44 | 19.18 | 18.41 | 19.07 | 33,443 | +0.52(+2.80%) |
Jul 21, 2023 | 18.62 | 18.63 | 18.49 | 18.55 | 41,960 | +0.04(+0.21%) |
Jul 20, 2023 | 18.48 | 18.56 | 18.46 | 18.51 | 12,942 | -0.09(-0.47%) |
Jul 19, 2023 | 18.72 | 18.85 | 18.57 | 18.60 | 37,169 | +0.07(+0.37%) |
Jul 18, 2023 | 18.68 | 18.73 | 18.38 | 18.53 | 37,336 | -0.35(-1.87%) |
Jul 17, 2023 | 18.63 | 18.88 | 18.58 | 18.88 | 30,080 | -0.13(-0.67%) |
Jul 14, 2023 | 19.05 | 19.09 | 18.87 | 19.01 | 240,183 | -0.34(-1.77%) |
Jul 13, 2023 | 19.07 | 19.35 | 19.06 | 19.35 | 43,959 | +0.32(+1.70%) |
Jul 12, 2023 | 18.78 | 19.04 | 18.64 | 19.03 | 269,570 | +0.62(+3.35%) |
Jul 11, 2023 | 18.28 | 18.45 | 18.14 | 18.41 | 89,412 | +0.26(+1.46%) |
Jul 10, 2023 | 17.80 | 18.17 | 17.79 | 18.15 | 174,646 | +0.24(+1.37%) |
Jul 07, 2023 | 17.59 | 18.03 | 17.54 | 17.90 | 27,738 | +0.38(+2.18%) |
Jul 06, 2023 | 17.64 | 17.78 | 17.42 | 17.52 | 83,617 | -0.46(-2.56%) |
Jul 05, 2023 | 17.87 | 17.98 | 17.85 | 17.98 | 66,386 | -0.05(-0.27%) |
Jul 03, 2023 | 18.13 | 18.24 | 18.00 | 18.03 | 20,445 | +0.37(+2.11%) |
Jun 30, 2023 | 17.65 | 17.77 | 17.54 | 17.66 | 85,687 | +0.19(+1.06%) |
Jun 29, 2023 | 17.50 | 17.50 | 17.37 | 17.47 | 92,554 | -0.35(-1.97%) |
Jun 28, 2023 | 17.80 | 17.82 | 17.64 | 17.82 | 71,147 | -0.10(-0.55%) |
Jun 27, 2023 | 17.74 | 17.92 | 17.74 | 17.92 | 53,996 | +0.45(+2.57%) |
Jun 26, 2023 | 17.40 | 17.62 | 17.40 | 17.47 | 62,166 | +0.07(+0.39%) |
Jun 23, 2023 | 17.58 | 17.58 | 17.30 | 17.40 | 462,336 | -0.54(-3.00%) |
Jun 22, 2023 | 17.96 | 17.96 | 17.74 | 17.94 | 39,364 | -0.09(-0.49%) |
Jun 21, 2023 | 17.99 | 18.17 | 17.95 | 18.03 | 37,750 | -0.14(-0.75%) |
Jun 20, 2023 | 18.42 | 18.44 | 18.06 | 18.17 | 135,292 | -0.86(-4.52%) |
Jun 16, 2023 | 19.32 | 19.39 | 18.94 | 19.03 | 187,320 | -0.16(-0.81%) |
Jun 15, 2023 | 19.01 | 19.22 | 19.00 | 19.18 | 286,775 | +0.64(+3.42%) |
Jun 14, 2023 | 18.28 | 18.63 | 18.28 | 18.55 | 250,805 | +0.33(+1.82%) |
Jun 13, 2023 | 18.24 | 18.47 | 18.19 | 18.21 | 198,788 | +0.23(+1.30%) |
Jun 12, 2023 | 18.00 | 18.07 | 17.94 | 17.98 | 46,932 | +0.11(+0.60%) |
Jun 09, 2023 | 17.92 | 18.03 | 17.86 | 17.87 | 47,196 | +0.07(+0.38%) |
Jun 08, 2023 | 17.65 | 17.90 | 17.63 | 17.80 | 47,304 | +0.21(+1.22%) |
Jun 07, 2023 | 17.65 | 17.88 | 17.55 | 17.59 | 60,133 | -0.21(-1.15%) |
Jun 06, 2023 | 17.33 | 17.82 | 17.28 | 17.79 | 45,052 | +0.44(+2.53%) |
Jun 05, 2023 | 17.29 | 17.42 | 17.21 | 17.35 | 58,169 | -0.08(-0.45%) |
Jun 02, 2023 | 17.40 | 17.59 | 17.32 | 17.43 | 87,987 | +0.63(+3.72%) |
Jun 01, 2023 | 16.28 | 16.91 | 16.28 | 16.81 | 59,897 | +0.51(+3.12%) |
May 31, 2023 | 16.32 | 16.35 | 16.03 | 16.30 | 91,055 | -0.07(-0.42%) |
May 30, 2023 | 16.61 | 16.81 | 16.32 | 16.37 | 148,782 | -0.51(-3.01%) |
May 26, 2023 | 16.67 | 16.97 | 16.57 | 16.88 | 141,190 | +0.38(+2.31%) |
May 25, 2023 | 16.73 | 16.73 | 16.46 | 16.49 | 45,182 | -0.40(-2.37%) |
May 24, 2023 | 17.04 | 17.09 | 16.82 | 16.89 | 262,595 | -0.39(-2.26%) |
May 23, 2023 | 17.47 | 17.50 | 17.25 | 17.29 | 25,697 | -0.51(-2.86%) |
May 22, 2023 | 17.71 | 17.92 | 17.71 | 17.79 | 41,786 | +0.45(+2.59%) |
May 19, 2023 | 17.34 | 17.39 | 17.30 | 17.34 | 27,496 | -0.11(-0.62%) |
May 18, 2023 | 17.76 | 17.76 | 17.32 | 17.45 | 24,172 | -0.37(-2.08%) |
May 17, 2023 | 17.73 | 17.85 | 17.63 | 17.82 | 43,067 | -0.23(-1.30%) |
May 16, 2023 | 17.91 | 18.10 | 17.88 | 18.06 | 78,522 | -0.18(-0.96%) |
May 15, 2023 | 17.99 | 18.27 | 17.81 | 18.23 | 47,478 | +0.61(+3.44%) |
May 12, 2023 | 17.83 | 17.83 | 17.57 | 17.63 | 34,126 | -0.37(-2.06%) |
May 11, 2023 | 17.66 | 18.10 | 17.66 | 18.00 | 39,461 | +0.38(+2.16%) |
May 10, 2023 | 17.54 | 17.71 | 17.43 | 17.62 | 74,122 | +0.09(+0.50%) |
May 09, 2023 | 17.37 | 17.54 | 17.37 | 17.53 | 198,978 | -0.27(-1.54%) |
May 08, 2023 | 17.93 | 17.93 | 17.74 | 17.80 | 119,486 | -0.11(-0.60%) |
May 05, 2023 | 17.83 | 18.01 | 17.75 | 17.91 | 184,282 | +0.15(+0.82%) |
May 04, 2023 | 17.64 | 17.80 | 17.61 | 17.76 | 82,317 | +0.21(+1.17%) |
May 03, 2023 | 17.55 | 17.66 | 17.42 | 17.56 | 30,522 | +0.03(+0.17%) |
May 02, 2023 | 17.80 | 17.80 | 17.41 | 17.53 | 28,880 | -0.59(-3.24%) |