Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.16 | 18.57 | 17.97 | 18.05 | 391,717 | +0.02(+0.11%) |
Jul 28, 2023 | 17.21 | 18.30 | 17.21 | 18.03 | 713,840 | +1.06(+6.25%) |
Jul 27, 2023 | 17.59 | 17.59 | 16.86 | 16.97 | 416,456 | -0.35(-2.02%) |
Jul 26, 2023 | 17.36 | 17.49 | 17.12 | 17.32 | 479,851 | -0.07(-0.40%) |
Jul 25, 2023 | 17.88 | 18.03 | 17.35 | 17.39 | 423,966 | -0.49(-2.74%) |
Jul 24, 2023 | 18.50 | 18.66 | 17.70 | 17.88 | 677,002 | -0.59(-3.19%) |
Jul 21, 2023 | 18.53 | 18.72 | 18.21 | 18.47 | 502,136 | +0.05(+0.27%) |
Jul 20, 2023 | 19.13 | 19.32 | 18.30 | 18.42 | 683,744 | -0.71(-3.71%) |
Jul 19, 2023 | 19.15 | 19.50 | 19.08 | 19.13 | 703,258 | +0.09(+0.47%) |
Jul 18, 2023 | 19.50 | 19.66 | 19.01 | 19.04 | 1,071,952 | -0.45(-2.31%) |
Jul 17, 2023 | 19.77 | 20.35 | 19.48 | 19.49 | 678,601 | -0.23(-1.17%) |
Jul 14, 2023 | 19.91 | 20.04 | 19.43 | 19.72 | 346,917 | -0.20(-1.00%) |
Jul 13, 2023 | 19.95 | 20.10 | 19.66 | 19.92 | 401,699 | -0.02(-0.10%) |
Jul 12, 2023 | 19.79 | 20.20 | 19.72 | 19.94 | 761,833 | +0.49(+2.52%) |
Jul 11, 2023 | 19.60 | 19.75 | 19.20 | 19.45 | 470,712 | -0.12(-0.61%) |
Jul 10, 2023 | 18.84 | 19.69 | 18.75 | 19.57 | 537,828 | +0.69(+3.65%) |
Jul 07, 2023 | 19.23 | 19.57 | 18.73 | 18.88 | 442,905 | -0.32(-1.67%) |
Jul 06, 2023 | 19.68 | 19.68 | 18.96 | 19.20 | 401,596 | -0.76(-3.81%) |
Jul 05, 2023 | 19.95 | 20.23 | 19.73 | 19.96 | 412,415 | +0.00(+0.00%) |
Jul 03, 2023 | 19.86 | 20.12 | 19.70 | 19.96 | 255,983 | +0.09(+0.45%) |
Jun 30, 2023 | 20.34 | 20.56 | 19.78 | 19.87 | 1,080,235 | -0.18(-0.90%) |
Jun 29, 2023 | 20.68 | 20.70 | 19.96 | 20.05 | 519,302 | -0.61(-2.95%) |
Jun 28, 2023 | 20.18 | 21.06 | 20.03 | 20.66 | 537,496 | +0.56(+2.79%) |
Jun 27, 2023 | 19.84 | 20.21 | 19.64 | 20.10 | 565,556 | +0.27(+1.36%) |
Jun 26, 2023 | 20.65 | 20.79 | 19.80 | 19.83 | 877,046 | -0.86(-4.16%) |
Jun 23, 2023 | 21.25 | 21.25 | 20.17 | 20.69 | 2,930,205 | -0.87(-4.04%) |
Jun 22, 2023 | 21.61 | 21.85 | 21.24 | 21.56 | 560,798 | -0.23(-1.06%) |
Jun 21, 2023 | 22.36 | 22.41 | 21.61 | 21.79 | 389,516 | -0.80(-3.54%) |
Jun 20, 2023 | 21.83 | 22.75 | 21.16 | 22.59 | 716,576 | +0.69(+3.15%) |
Jun 16, 2023 | 23.06 | 23.06 | 21.75 | 21.90 | 2,576,518 | -0.85(-3.74%) |
Jun 15, 2023 | 22.47 | 22.76 | 22.15 | 22.75 | 675,075 | +1.39(+6.51%) |
May 08, 2023 | 21.56 | 21.70 | 20.76 | 21.36 | 844,576 | +0.36(+1.71%) |
May 05, 2023 | 19.00 | 21.55 | 18.93 | 21.00 | 1,498,133 | +2.31(+12.36%) |
May 04, 2023 | 17.65 | 18.95 | 17.15 | 18.69 | 1,033,280 | +0.93(+5.24%) |
May 03, 2023 | 17.77 | 18.19 | 17.50 | 17.76 | 684,577 | +0.12(+0.68%) |
May 02, 2023 | 18.29 | 18.50 | 17.34 | 17.64 | 644,282 | -0.67(-3.66%) |