Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.33 | 21.57 | 21.26 | 21.46 | 316,110 | +0.10(+0.45%) |
Jul 28, 2023 | 21.44 | 21.50 | 21.23 | 21.37 | 248,250 | +0.19(+0.90%) |
Jul 27, 2023 | 21.46 | 21.69 | 21.13 | 21.18 | 324,038 | -0.29(-1.33%) |
Jul 26, 2023 | 21.03 | 22.10 | 21.03 | 21.46 | 492,378 | +0.20(+0.94%) |
Jul 25, 2023 | 21.28 | 21.45 | 21.10 | 21.26 | 617,969 | -0.11(-0.54%) |
Jul 24, 2023 | 20.96 | 21.52 | 20.96 | 21.38 | 369,897 | +0.40(+1.91%) |
Jul 21, 2023 | 21.23 | 21.23 | 20.82 | 20.98 | 763,165 | -0.12(-0.59%) |
Jul 20, 2023 | 21.28 | 21.28 | 20.84 | 21.10 | 596,950 | -0.10(-0.49%) |
Jul 19, 2023 | 20.82 | 21.30 | 20.80 | 21.21 | 431,485 | +0.57(+2.77%) |
Jul 18, 2023 | 19.98 | 20.75 | 19.87 | 20.63 | 543,701 | +0.74(+3.74%) |
Jul 17, 2023 | 19.79 | 19.98 | 19.69 | 19.89 | 367,049 | +0.06(+0.29%) |
Jul 14, 2023 | 19.80 | 19.87 | 19.54 | 19.83 | 233,102 | -0.08(-0.38%) |
Jul 13, 2023 | 19.61 | 19.91 | 19.54 | 19.91 | 265,455 | +0.27(+1.36%) |
Jul 12, 2023 | 19.97 | 20.17 | 19.61 | 19.64 | 367,446 | +0.05(+0.24%) |
Jul 11, 2023 | 19.18 | 19.65 | 19.04 | 19.59 | 309,915 | +0.55(+2.91%) |
Jul 10, 2023 | 18.79 | 19.09 | 18.70 | 19.04 | 280,409 | +0.21(+1.11%) |
Jul 07, 2023 | 18.42 | 19.12 | 18.41 | 18.83 | 336,340 | +0.43(+2.33%) |
Jul 06, 2023 | 18.32 | 18.46 | 17.96 | 18.40 | 261,892 | -0.22(-1.18%) |
Jul 05, 2023 | 18.63 | 18.92 | 18.33 | 18.62 | 412,727 | -0.15(-0.81%) |
Jul 03, 2023 | 18.22 | 18.87 | 18.22 | 18.77 | 237,037 | +0.46(+2.50%) |
Jun 30, 2023 | 18.48 | 18.58 | 18.04 | 18.32 | 553,118 | +0.04(+0.21%) |
Jun 29, 2023 | 17.78 | 18.33 | 17.56 | 18.28 | 354,471 | +0.49(+2.73%) |
Jun 28, 2023 | 18.37 | 18.37 | 17.69 | 17.79 | 435,838 | -0.52(-2.86%) |
Jun 27, 2023 | 17.95 | 18.49 | 17.71 | 18.32 | 396,678 | +0.39(+2.18%) |
Jun 26, 2023 | 17.25 | 18.10 | 17.21 | 17.92 | 564,596 | +0.68(+3.93%) |
Jun 23, 2023 | 17.38 | 17.61 | 17.01 | 17.25 | 1,168,880 | -0.35(-2.01%) |
Jun 22, 2023 | 18.33 | 18.33 | 17.50 | 17.60 | 479,482 | -0.62(-3.40%) |
Jun 21, 2023 | 18.28 | 18.36 | 17.98 | 18.22 | 256,800 | -0.19(-1.04%) |
Jun 20, 2023 | 18.74 | 18.74 | 18.30 | 18.41 | 308,945 | -0.38(-2.03%) |
Jun 16, 2023 | 19.00 | 19.00 | 18.62 | 18.79 | 800,478 | -0.08(-0.40%) |
Jun 15, 2023 | 18.60 | 18.88 | 18.41 | 18.87 | 307,266 | +1.17(+6.63%) |
May 08, 2023 | 17.90 | 17.98 | 17.61 | 17.70 | 576,084 | -0.03(-0.16%) |
May 05, 2023 | 17.84 | 18.37 | 17.44 | 17.72 | 703,234 | +0.23(+1.29%) |
May 04, 2023 | 16.68 | 17.56 | 16.60 | 17.50 | 1,110,003 | +0.84(+5.06%) |
May 03, 2023 | 16.74 | 17.11 | 16.49 | 16.66 | 788,686 | +0.06(+0.34%) |
May 02, 2023 | 16.66 | 16.73 | 15.99 | 16.60 | 767,245 | -0.24(-1.45%) |