Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.14 | 16.26 | 15.90 | 16.06 | 1,701,542 | -0.18(-1.13%) |
Jul 28, 2023 | 15.93 | 16.48 | 15.91 | 16.24 | 2,223,028 | -0.05(-0.30%) |
Jul 27, 2023 | 15.63 | 16.37 | 15.58 | 16.29 | 2,978,517 | +0.60(+3.83%) |
Jul 26, 2023 | 16.00 | 16.09 | 15.54 | 15.69 | 2,180,880 | -0.29(-1.82%) |
Jul 25, 2023 | 15.75 | 16.00 | 15.70 | 15.98 | 1,574,413 | +0.32(+2.04%) |
Jul 24, 2023 | 16.09 | 16.10 | 15.52 | 15.66 | 1,825,275 | -0.48(-3.00%) |
Jul 21, 2023 | 15.88 | 16.22 | 15.86 | 16.15 | 1,357,028 | +0.21(+1.34%) |
Jul 20, 2023 | 16.33 | 16.39 | 15.93 | 15.93 | 1,590,369 | -0.34(-2.09%) |
Jul 19, 2023 | 16.43 | 16.49 | 16.09 | 16.27 | 1,889,171 | -0.22(-1.35%) |
Jul 18, 2023 | 16.95 | 17.02 | 16.45 | 16.49 | 1,747,629 | -0.57(-3.35%) |
Jul 17, 2023 | 17.65 | 17.65 | 16.91 | 17.07 | 1,386,983 | -0.48(-2.71%) |
Jul 14, 2023 | 16.85 | 17.63 | 16.82 | 17.54 | 1,710,187 | +0.31(+1.80%) |
Jul 13, 2023 | 17.28 | 17.40 | 17.12 | 17.23 | 1,256,986 | -0.13(-0.73%) |
Jul 12, 2023 | 17.24 | 17.50 | 16.99 | 17.36 | 1,790,665 | -0.36(-2.03%) |
Jul 11, 2023 | 18.19 | 18.26 | 17.63 | 17.72 | 1,117,972 | -0.61(-3.33%) |
Jul 10, 2023 | 18.57 | 18.62 | 18.03 | 18.33 | 1,225,658 | -0.29(-1.56%) |
Jul 07, 2023 | 18.89 | 18.89 | 18.12 | 18.62 | 1,336,565 | -0.03(-0.16%) |
Jul 06, 2023 | 18.64 | 19.10 | 18.58 | 18.65 | 1,834,371 | +0.49(+2.72%) |
Jul 05, 2023 | 18.40 | 18.51 | 18.02 | 18.15 | 1,328,822 | +0.12(+0.64%) |
Jul 03, 2023 | 18.30 | 18.41 | 17.88 | 18.04 | 749,800 | -0.32(-1.74%) |
Jun 30, 2023 | 18.43 | 18.54 | 18.11 | 18.36 | 1,818,016 | -0.46(-2.42%) |
Jun 29, 2023 | 19.48 | 19.57 | 18.79 | 18.81 | 1,730,628 | -0.96(-4.86%) |
Jun 28, 2023 | 19.69 | 20.06 | 19.69 | 19.77 | 1,577,745 | +0.10(+0.49%) |
Jun 27, 2023 | 20.02 | 20.04 | 19.54 | 19.68 | 1,201,386 | -0.40(-1.98%) |
Jun 26, 2023 | 20.06 | 20.28 | 19.64 | 20.07 | 1,070,260 | +0.10(+0.49%) |
Jun 23, 2023 | 20.13 | 20.38 | 19.79 | 19.98 | 1,312,995 | +0.31(+1.58%) |
Jun 22, 2023 | 19.39 | 19.88 | 19.36 | 19.67 | 1,416,588 | +0.44(+2.27%) |
Jun 21, 2023 | 19.29 | 19.47 | 18.96 | 19.23 | 1,366,309 | +0.11(+0.55%) |
Jun 20, 2023 | 19.04 | 19.49 | 19.01 | 19.12 | 1,465,408 | +0.41(+2.21%) |
Jun 16, 2023 | 18.34 | 18.79 | 18.33 | 18.71 | 1,431,074 | +0.09(+0.46%) |
Jun 15, 2023 | 19.47 | 19.59 | 18.46 | 18.62 | 2,530,773 | -0.72(-3.73%) |
Jun 14, 2023 | 18.97 | 19.51 | 18.68 | 19.34 | 2,633,381 | +0.23(+1.21%) |
Jun 13, 2023 | 19.46 | 19.55 | 18.85 | 19.11 | 1,736,479 | -0.31(-1.58%) |
Jun 12, 2023 | 19.40 | 19.87 | 19.21 | 19.42 | 1,276,550 | +0.02(+0.10%) |
Jun 09, 2023 | 19.48 | 19.56 | 19.16 | 19.40 | 1,283,957 | +0.02(+0.10%) |
Jun 08, 2023 | 19.48 | 19.84 | 19.32 | 19.38 | 1,229,927 | +0.05(+0.25%) |
Jun 07, 2023 | 19.46 | 19.85 | 19.19 | 19.34 | 1,609,290 | -0.21(-1.08%) |
Jun 06, 2023 | 20.35 | 20.41 | 19.45 | 19.55 | 1,675,860 | -0.77(-3.79%) |
Jun 05, 2023 | 20.08 | 20.59 | 19.94 | 20.32 | 1,926,484 | +0.30(+1.49%) |
Jun 02, 2023 | 20.76 | 20.76 | 19.78 | 20.02 | 2,091,066 | -1.35(-6.30%) |
Jun 01, 2023 | 21.77 | 22.13 | 21.22 | 21.36 | 1,837,427 | -0.69(-3.14%) |
May 31, 2023 | 21.63 | 22.58 | 21.63 | 22.06 | 2,668,275 | +0.70(+3.29%) |
May 30, 2023 | 21.20 | 21.79 | 21.09 | 21.35 | 1,994,085 | -0.02(-0.09%) |
May 26, 2023 | 21.69 | 21.81 | 21.16 | 21.37 | 1,760,473 | -0.46(-2.11%) |
May 25, 2023 | 21.94 | 22.20 | 21.59 | 21.84 | 2,218,186 | +0.06(+0.26%) |
May 24, 2023 | 21.38 | 21.90 | 21.36 | 21.78 | 2,421,221 | +0.84(+3.99%) |
May 23, 2023 | 20.45 | 20.98 | 20.20 | 20.94 | 1,765,477 | +0.71(+3.52%) |
May 22, 2023 | 20.18 | 20.60 | 20.02 | 20.23 | 1,530,932 | -0.12(-0.61%) |
May 19, 2023 | 19.86 | 20.60 | 19.75 | 20.35 | 2,311,965 | +0.29(+1.44%) |
May 18, 2023 | 20.59 | 20.84 | 19.99 | 20.07 | 1,979,670 | -0.40(-1.97%) |
May 17, 2023 | 21.34 | 21.41 | 20.32 | 20.47 | 2,013,276 | -1.34(-6.13%) |
May 16, 2023 | 21.34 | 21.84 | 21.15 | 21.81 | 1,558,431 | +0.62(+2.90%) |
May 15, 2023 | 21.59 | 21.73 | 21.08 | 21.19 | 1,584,863 | -0.56(-2.56%) |
May 12, 2023 | 21.14 | 22.14 | 21.09 | 21.75 | 1,873,628 | +0.33(+1.53%) |
May 11, 2023 | 21.68 | 21.99 | 21.35 | 21.42 | 2,542,344 | +0.12(+0.59%) |
May 10, 2023 | 20.53 | 21.87 | 20.42 | 21.30 | 3,241,256 | +0.34(+1.61%) |
May 09, 2023 | 21.14 | 21.32 | 20.72 | 20.96 | 1,729,607 | +0.23(+1.11%) |
May 08, 2023 | 20.48 | 20.79 | 20.25 | 20.73 | 2,437,973 | -0.12(-0.55%) |
May 05, 2023 | 21.32 | 21.43 | 20.70 | 20.84 | 3,964,161 | -1.63(-7.27%) |
May 04, 2023 | 22.18 | 23.00 | 21.83 | 22.48 | 6,543,376 | +0.88(+4.10%) |
May 03, 2023 | 20.79 | 21.64 | 20.48 | 21.59 | 4,346,874 | +0.75(+3.60%) |
May 02, 2023 | 19.76 | 21.39 | 19.69 | 20.84 | 4,821,447 | +1.35(+6.90%) |