Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.46 | 23.72 | 22.69 | 23.39 | 7,957 | -0.29(-1.22%) |
Jul 28, 2023 | 22.87 | 23.68 | 22.80 | 23.68 | 11,487 | +1.11(+4.92%) |
Jul 27, 2023 | 22.90 | 23.60 | 22.43 | 22.57 | 11,749 | -0.19(-0.83%) |
Jul 26, 2023 | 22.60 | 23.04 | 22.59 | 22.76 | 6,170 | +0.03(+0.13%) |
Jul 25, 2023 | 22.83 | 23.04 | 22.35 | 22.73 | 9,181 | -0.31(-1.35%) |
Jul 24, 2023 | 22.53 | 23.40 | 22.53 | 23.04 | 5,489 | +0.72(+3.23%) |
Jul 21, 2023 | 22.20 | 22.60 | 22.00 | 22.32 | 6,084 | +0.22(+1.00%) |
Jul 20, 2023 | 22.03 | 22.30 | 22.03 | 22.10 | 2,649 | -0.10(-0.45%) |
Jul 19, 2023 | 22.10 | 22.20 | 21.91 | 22.20 | 5,436 | +0.05(+0.23%) |
Jul 18, 2023 | 22.07 | 22.25 | 21.61 | 22.15 | 19,090 | -0.10(-0.45%) |
Jul 17, 2023 | 22.27 | 23.12 | 22.00 | 22.25 | 20,884 | -0.25(-1.11%) |
Jul 14, 2023 | 22.48 | 23.25 | 22.07 | 22.50 | 5,633 | +0.11(+0.49%) |
Jul 13, 2023 | 21.65 | 22.49 | 21.46 | 22.39 | 9,448 | +0.72(+3.32%) |
Jul 12, 2023 | 19.90 | 21.90 | 19.90 | 21.67 | 9,255 | +1.97(+10.00%) |
Jul 11, 2023 | 19.14 | 19.80 | 19.14 | 19.70 | 12,266 | +0.74(+3.90%) |
Jul 10, 2023 | 19.00 | 19.24 | 18.93 | 18.96 | 3,678 | -0.04(-0.21%) |
Jul 07, 2023 | 19.12 | 19.30 | 18.85 | 19.00 | 5,592 | +0.00(+0.00%) |
Jul 06, 2023 | 19.20 | 19.24 | 18.61 | 19.00 | 2,209 | -0.05(-0.26%) |
Jul 05, 2023 | 19.00 | 19.30 | 19.00 | 19.05 | 9,454 | +0.05(+0.26%) |
Jul 03, 2023 | 18.37 | 19.11 | 18.37 | 19.00 | 30,644 | +0.86(+4.74%) |
Jun 30, 2023 | 17.96 | 18.50 | 17.95 | 18.14 | 256,020 | +0.42(+2.37%) |
Jun 29, 2023 | 17.70 | 17.94 | 17.66 | 17.72 | 4,479 | +0.22(+1.26%) |
Jun 28, 2023 | 18.00 | 18.00 | 17.50 | 17.50 | 3,538 | -0.32(-1.80%) |
Jun 27, 2023 | 17.59 | 17.82 | 17.52 | 17.82 | 1,354 | +0.34(+1.95%) |
Jun 26, 2023 | 17.41 | 17.48 | 17.01 | 17.48 | 14,731 | -0.02(-0.11%) |
Jun 23, 2023 | 17.26 | 18.00 | 17.26 | 17.50 | 4,274 | -0.32(-1.82%) |
Jun 22, 2023 | 17.53 | 18.01 | 17.53 | 17.82 | 4,421 | +0.43(+2.44%) |
Jun 21, 2023 | 16.06 | 17.99 | 16.06 | 17.40 | 4,277 | -0.40(-2.25%) |
Jun 20, 2023 | 18.58 | 18.58 | 17.50 | 17.80 | 9,403 | -0.81(-4.35%) |
Jun 16, 2023 | 18.68 | 19.28 | 18.50 | 18.61 | 5,955 | -0.08(-0.43%) |
Jun 15, 2023 | 18.82 | 18.86 | 18.36 | 18.69 | 3,474 | +0.02(+0.11%) |
May 08, 2023 | 19.00 | 19.00 | 18.65 | 18.67 | 3,604 | -0.41(-2.15%) |
May 05, 2023 | 18.99 | 19.09 | 18.99 | 19.08 | 1,358 | +0.02(+0.10%) |
May 04, 2023 | 19.16 | 19.37 | 18.80 | 19.06 | 4,532 | +0.26(+1.38%) |
May 03, 2023 | 18.86 | 19.33 | 18.73 | 18.80 | 17,792 | +0.20(+1.08%) |
May 02, 2023 | 18.92 | 19.08 | 18.45 | 18.60 | 17,031 | -0.35(-1.85%) |