Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.37 | 19.75 | 18.99 | 19.08 | 47,374 | -0.13(-0.69%) |
Jul 28, 2023 | 19.93 | 19.93 | 18.88 | 19.21 | 42,540 | -0.10(-0.52%) |
Jul 27, 2023 | 19.79 | 20.34 | 19.20 | 19.31 | 48,635 | -0.50(-2.54%) |
Jul 26, 2023 | 20.67 | 20.87 | 19.67 | 19.82 | 42,325 | -0.56(-2.75%) |
Jul 25, 2023 | 20.00 | 20.83 | 19.99 | 20.38 | 67,459 | +0.35(+1.72%) |
Jul 24, 2023 | 19.96 | 20.71 | 19.78 | 20.03 | 56,468 | +0.35(+1.75%) |
Jul 21, 2023 | 18.21 | 19.78 | 17.95 | 19.69 | 69,043 | +1.48(+8.15%) |
Jul 20, 2023 | 18.21 | 18.65 | 18.03 | 18.20 | 42,867 | -0.09(-0.51%) |
Jul 19, 2023 | 18.21 | 18.61 | 18.07 | 18.30 | 36,723 | -0.01(-0.05%) |
Jul 18, 2023 | 17.83 | 18.43 | 17.83 | 18.31 | 42,002 | +0.36(+2.03%) |
Jul 17, 2023 | 18.33 | 18.45 | 17.82 | 17.94 | 36,825 | -0.39(-2.14%) |
Jul 14, 2023 | 17.87 | 18.55 | 17.83 | 18.33 | 32,898 | +0.35(+1.97%) |
Jul 13, 2023 | 17.72 | 18.49 | 17.29 | 17.98 | 84,214 | +0.20(+1.10%) |
Jul 12, 2023 | 18.94 | 19.23 | 17.73 | 17.78 | 122,949 | -1.16(-6.11%) |
Jul 11, 2023 | 18.99 | 19.57 | 18.73 | 18.94 | 68,062 | +0.03(+0.15%) |
Jul 10, 2023 | 20.15 | 20.42 | 18.80 | 18.91 | 74,355 | -1.18(-5.90%) |
Jul 07, 2023 | 19.64 | 20.38 | 19.64 | 20.10 | 26,249 | +0.33(+1.65%) |
Jul 06, 2023 | 19.85 | 20.29 | 19.23 | 19.77 | 53,210 | +0.31(+1.58%) |
Jul 05, 2023 | 20.06 | 20.61 | 19.46 | 19.46 | 90,773 | -1.01(-4.92%) |
Jul 03, 2023 | 20.30 | 21.00 | 20.30 | 20.47 | 20,667 | -0.08(-0.41%) |
Jun 30, 2023 | 20.82 | 21.10 | 20.21 | 20.55 | 27,116 | -0.55(-2.61%) |
Jun 29, 2023 | 20.90 | 21.79 | 20.53 | 21.11 | 60,973 | +0.22(+1.06%) |
Jun 28, 2023 | 21.11 | 21.75 | 20.50 | 20.88 | 45,634 | +0.06(+0.27%) |
Jun 27, 2023 | 20.50 | 21.36 | 20.48 | 20.83 | 30,302 | -0.09(-0.44%) |
Jun 26, 2023 | 19.92 | 21.77 | 19.86 | 20.92 | 31,427 | +1.11(+5.58%) |
Jun 23, 2023 | 20.46 | 20.46 | 19.74 | 19.81 | 14,909 | -0.46(-2.29%) |
Jun 22, 2023 | 20.68 | 20.68 | 20.13 | 20.28 | 25,750 | -0.49(-2.37%) |
Jun 21, 2023 | 20.35 | 20.92 | 19.99 | 20.77 | 36,376 | +1.06(+5.38%) |
Jun 20, 2023 | 22.72 | 22.72 | 19.34 | 19.71 | 177,924 | -3.34(-14.48%) |
Jun 16, 2023 | 23.68 | 23.70 | 22.33 | 23.05 | 64,895 | -0.67(-2.82%) |
Jun 15, 2023 | 23.50 | 24.27 | 23.34 | 23.72 | 46,681 | +0.28(+1.19%) |
Jun 14, 2023 | 23.34 | 24.27 | 23.05 | 23.44 | 72,260 | +0.29(+1.24%) |
Jun 13, 2023 | 22.55 | 23.70 | 22.55 | 23.15 | 61,108 | +0.67(+2.98%) |
Jun 12, 2023 | 21.76 | 22.50 | 21.73 | 22.48 | 41,301 | +0.40(+1.81%) |
Jun 09, 2023 | 22.32 | 22.38 | 21.72 | 22.08 | 35,953 | -0.14(-0.63%) |
Jun 08, 2023 | 22.30 | 22.32 | 21.71 | 22.22 | 34,812 | +0.23(+1.06%) |
Jun 07, 2023 | 21.68 | 22.54 | 21.43 | 21.99 | 68,901 | +1.04(+4.97%) |
Jun 06, 2023 | 20.59 | 21.18 | 20.27 | 20.95 | 30,725 | +0.28(+1.35%) |
Jun 05, 2023 | 20.33 | 20.98 | 19.99 | 20.67 | 68,557 | +0.48(+2.40%) |
Jun 02, 2023 | 19.68 | 20.58 | 19.15 | 20.19 | 35,534 | +0.86(+4.43%) |
Jun 01, 2023 | 19.20 | 19.83 | 19.06 | 19.33 | 42,984 | -0.26(-1.33%) |
May 31, 2023 | 19.80 | 19.83 | 19.26 | 19.59 | 33,606 | -0.20(-1.03%) |
May 30, 2023 | 20.64 | 20.64 | 19.17 | 19.80 | 54,043 | -0.53(-2.63%) |
May 26, 2023 | 20.05 | 20.45 | 19.83 | 20.33 | 25,572 | +0.76(+3.86%) |
May 25, 2023 | 20.87 | 20.87 | 19.36 | 19.57 | 36,936 | -1.04(-5.05%) |
May 24, 2023 | 20.02 | 20.76 | 19.93 | 20.62 | 33,529 | +0.52(+2.57%) |
May 23, 2023 | 20.44 | 21.49 | 19.82 | 20.10 | 104,354 | -0.77(-3.71%) |
May 22, 2023 | 19.71 | 20.87 | 19.47 | 20.87 | 58,147 | +1.35(+6.89%) |
May 19, 2023 | 18.67 | 19.59 | 18.62 | 19.53 | 47,238 | +0.89(+4.80%) |
May 18, 2023 | 18.62 | 18.92 | 18.27 | 18.63 | 24,848 | +0.38(+2.07%) |
May 17, 2023 | 18.78 | 19.26 | 18.16 | 18.26 | 60,072 | -0.56(-2.99%) |
May 16, 2023 | 19.04 | 19.35 | 18.58 | 18.82 | 36,178 | -0.26(-1.35%) |
May 15, 2023 | 19.21 | 19.62 | 18.58 | 19.08 | 53,619 | -0.14(-0.72%) |
May 12, 2023 | 19.57 | 19.64 | 19.01 | 19.21 | 24,846 | -0.22(-1.14%) |
May 11, 2023 | 19.38 | 19.75 | 19.36 | 19.44 | 23,462 | +0.03(+0.14%) |
May 10, 2023 | 19.36 | 19.90 | 18.97 | 19.41 | 35,565 | -0.10(-0.52%) |
May 09, 2023 | 19.22 | 19.88 | 19.09 | 19.51 | 37,849 | +0.34(+1.78%) |
May 08, 2023 | 18.27 | 19.32 | 18.27 | 19.17 | 29,940 | +1.00(+5.48%) |
May 05, 2023 | 19.03 | 19.32 | 18.04 | 18.17 | 28,830 | -0.42(-2.28%) |
May 04, 2023 | 18.36 | 18.87 | 18.16 | 18.60 | 28,741 | +0.34(+1.87%) |
May 03, 2023 | 17.75 | 18.53 | 17.62 | 18.26 | 35,162 | +0.41(+2.33%) |
May 02, 2023 | 17.75 | 17.97 | 16.83 | 17.84 | 59,883 | +0.03(+0.15%) |