Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.15 | 23.32 | 22.96 | 23.31 | 268,083 | +0.41(+1.77%) |
Jul 28, 2023 | 22.25 | 23.10 | 22.23 | 22.90 | 189,894 | +1.02(+4.64%) |
Jul 27, 2023 | 22.57 | 23.01 | 21.79 | 21.89 | 152,086 | +0.01(+0.04%) |
Jul 26, 2023 | 21.42 | 22.09 | 21.30 | 21.88 | 412,559 | -0.24(-1.09%) |
Jul 25, 2023 | 22.18 | 22.22 | 22.00 | 22.12 | 175,328 | +0.04(+0.17%) |
Jul 24, 2023 | 22.46 | 22.77 | 21.97 | 22.08 | 95,173 | -0.28(-1.25%) |
Jul 21, 2023 | 22.77 | 22.77 | 22.00 | 22.36 | 102,603 | -0.02(-0.09%) |
Jul 20, 2023 | 23.48 | 23.63 | 22.19 | 22.38 | 208,467 | -1.43(-5.99%) |
Jul 19, 2023 | 23.25 | 23.97 | 23.13 | 23.81 | 158,332 | +0.67(+2.90%) |
Jul 18, 2023 | 23.11 | 23.41 | 22.79 | 23.14 | 106,135 | -0.18(-0.79%) |
Jul 17, 2023 | 23.63 | 23.82 | 23.26 | 23.32 | 234,154 | -0.34(-1.43%) |
Jul 14, 2023 | 23.44 | 24.12 | 23.44 | 23.66 | 101,214 | +0.11(+0.45%) |
Jul 13, 2023 | 23.41 | 23.61 | 23.16 | 23.55 | 151,499 | +0.92(+4.06%) |
Jul 12, 2023 | 22.58 | 22.72 | 22.17 | 22.63 | 99,149 | +0.49(+2.23%) |
Jul 11, 2023 | 21.92 | 22.35 | 21.77 | 22.14 | 122,349 | +0.40(+1.82%) |
Jul 10, 2023 | 22.16 | 22.17 | 21.41 | 21.74 | 198,919 | -0.67(-2.98%) |
Jul 07, 2023 | 22.11 | 22.70 | 22.02 | 22.41 | 91,224 | +0.36(+1.62%) |
Jul 06, 2023 | 22.02 | 22.13 | 21.84 | 22.05 | 78,991 | -0.54(-2.40%) |
Jul 05, 2023 | 22.52 | 22.83 | 22.41 | 22.60 | 88,725 | +0.08(+0.34%) |
Jul 03, 2023 | 22.71 | 22.94 | 22.52 | 22.52 | 69,815 | -0.07(-0.30%) |
Jun 30, 2023 | 22.40 | 22.80 | 22.24 | 22.59 | 120,667 | +0.59(+2.68%) |
Jun 29, 2023 | 22.18 | 22.28 | 21.80 | 22.00 | 176,015 | -0.30(-1.34%) |
Jun 28, 2023 | 22.26 | 22.89 | 22.11 | 22.30 | 126,211 | +0.01(+0.03%) |
Jun 27, 2023 | 22.18 | 22.54 | 21.90 | 22.29 | 138,959 | +0.47(+2.14%) |
Jun 26, 2023 | 22.37 | 22.89 | 21.79 | 21.82 | 174,410 | -0.54(-2.42%) |
Jun 23, 2023 | 22.32 | 22.72 | 22.09 | 22.36 | 306,732 | -0.21(-0.94%) |
Jun 22, 2023 | 21.33 | 22.61 | 21.33 | 22.58 | 307,699 | +1.33(+6.28%) |
Jun 21, 2023 | 21.44 | 21.71 | 20.99 | 21.24 | 104,710 | -0.27(-1.24%) |
Jun 20, 2023 | 21.31 | 21.79 | 21.15 | 21.51 | 92,127 | +0.08(+0.36%) |
Jun 16, 2023 | 21.98 | 22.02 | 21.36 | 21.43 | 67,617 | -0.41(-1.89%) |
Jun 15, 2023 | 21.31 | 21.96 | 21.11 | 21.85 | 177,698 | +0.17(+0.80%) |
Jun 14, 2023 | 21.74 | 21.78 | 21.08 | 21.67 | 100,883 | -0.07(-0.31%) |
Jun 13, 2023 | 22.11 | 22.15 | 21.36 | 21.74 | 170,217 | +0.02(+0.09%) |
Jun 12, 2023 | 21.11 | 21.76 | 20.97 | 21.72 | 161,576 | +0.78(+3.72%) |
Jun 09, 2023 | 21.08 | 21.49 | 20.87 | 20.94 | 158,684 | -0.21(-1.00%) |
Jun 08, 2023 | 20.82 | 21.46 | 20.65 | 21.15 | 402,544 | +0.79(+3.87%) |
Jun 07, 2023 | 21.89 | 21.97 | 20.23 | 20.36 | 438,318 | -1.43(-6.57%) |
Jun 06, 2023 | 21.39 | 21.97 | 21.39 | 21.80 | 214,852 | +0.34(+1.57%) |
Jun 05, 2023 | 20.95 | 21.55 | 20.88 | 21.46 | 156,652 | +0.26(+1.22%) |
Jun 02, 2023 | 21.38 | 21.65 | 21.12 | 21.20 | 189,061 | +0.38(+1.80%) |
Jun 01, 2023 | 20.43 | 20.98 | 20.11 | 20.83 | 151,669 | +0.54(+2.65%) |
May 31, 2023 | 20.46 | 20.61 | 19.92 | 20.29 | 113,354 | -0.27(-1.31%) |
May 30, 2023 | 20.70 | 20.85 | 20.11 | 20.56 | 187,941 | +0.39(+1.96%) |
May 26, 2023 | 19.18 | 20.49 | 19.18 | 20.16 | 418,595 | +1.27(+6.72%) |
May 25, 2023 | 19.30 | 19.34 | 18.76 | 18.89 | 172,631 | -0.46(-2.38%) |
May 24, 2023 | 19.00 | 19.48 | 18.95 | 19.36 | 186,324 | +0.41(+2.18%) |
May 23, 2023 | 18.69 | 19.43 | 18.61 | 18.94 | 288,126 | +0.04(+0.20%) |
May 22, 2023 | 19.37 | 19.37 | 18.74 | 18.90 | 222,186 | -0.36(-1.85%) |
May 19, 2023 | 19.84 | 19.84 | 19.10 | 19.26 | 160,779 | -0.44(-2.25%) |
May 18, 2023 | 19.39 | 19.81 | 19.27 | 19.70 | 234,116 | +0.64(+3.35%) |
May 17, 2023 | 18.88 | 19.14 | 18.78 | 19.06 | 147,210 | +0.50(+2.67%) |
May 16, 2023 | 18.06 | 18.87 | 18.01 | 18.57 | 146,234 | +0.52(+2.88%) |
May 15, 2023 | 18.01 | 18.27 | 17.57 | 18.05 | 105,021 | +0.27(+1.51%) |
May 12, 2023 | 18.25 | 18.27 | 17.57 | 17.78 | 90,962 | -0.51(-2.79%) |
May 11, 2023 | 18.02 | 18.53 | 17.89 | 18.29 | 146,502 | +0.50(+2.81%) |
May 10, 2023 | 17.32 | 17.90 | 17.32 | 17.79 | 199,055 | +0.84(+4.98%) |
May 09, 2023 | 16.71 | 16.96 | 16.63 | 16.94 | 90,459 | +0.18(+1.07%) |
May 08, 2023 | 16.61 | 16.82 | 16.55 | 16.76 | 166,889 | +0.04(+0.26%) |
May 05, 2023 | 16.42 | 16.74 | 16.24 | 16.72 | 154,689 | +0.39(+2.37%) |
May 04, 2023 | 16.35 | 16.65 | 16.23 | 16.33 | 76,779 | +0.06(+0.37%) |
May 03, 2023 | 16.26 | 16.80 | 16.21 | 16.27 | 96,556 | -0.01(-0.09%) |
May 02, 2023 | 15.77 | 16.32 | 15.72 | 16.29 | 91,077 | +0.38(+2.36%) |