Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.49 | 22.81 | 22.20 | 22.45 | 885,913 | +0.24(+1.08%) |
Jul 28, 2023 | 21.34 | 22.23 | 21.27 | 22.21 | 933,564 | +1.13(+5.36%) |
Jul 27, 2023 | 21.08 | 22.49 | 20.57 | 21.08 | 2,707,926 | -2.56(-10.83%) |
Jul 26, 2023 | 23.29 | 23.75 | 23.11 | 23.64 | 1,098,523 | -0.02(-0.08%) |
Jul 25, 2023 | 23.52 | 23.80 | 23.34 | 23.66 | 645,465 | +0.10(+0.42%) |
Jul 24, 2023 | 23.29 | 23.75 | 23.07 | 23.56 | 671,944 | +0.44(+1.90%) |
Jul 21, 2023 | 23.35 | 23.45 | 22.87 | 23.12 | 795,204 | -0.19(-0.82%) |
Jul 20, 2023 | 23.29 | 23.55 | 22.80 | 23.31 | 713,886 | +0.15(+0.65%) |
Jul 19, 2023 | 23.00 | 23.56 | 22.85 | 23.16 | 861,000 | -0.02(-0.09%) |
Jul 18, 2023 | 22.02 | 23.55 | 22.01 | 23.18 | 1,086,282 | +0.90(+4.04%) |
Jul 17, 2023 | 22.09 | 22.52 | 21.86 | 22.28 | 721,734 | +0.23(+1.04%) |
Jul 14, 2023 | 22.30 | 22.32 | 21.84 | 22.05 | 642,673 | -0.28(-1.25%) |
Jul 13, 2023 | 22.33 | 22.69 | 21.97 | 22.33 | 927,996 | +0.05(+0.22%) |
Jul 12, 2023 | 22.75 | 22.90 | 21.97 | 22.28 | 1,355,536 | -0.16(-0.71%) |
Jul 11, 2023 | 22.10 | 22.55 | 21.80 | 22.44 | 1,360,719 | +0.45(+2.05%) |
Jul 10, 2023 | 21.56 | 22.84 | 21.52 | 21.99 | 2,180,168 | +0.46(+2.14%) |
Jul 07, 2023 | 18.93 | 21.72 | 18.93 | 21.53 | 1,913,411 | +2.50(+13.14%) |
Jul 06, 2023 | 18.93 | 19.20 | 18.56 | 19.03 | 761,258 | -0.18(-0.94%) |
Jul 05, 2023 | 19.32 | 19.83 | 19.14 | 19.21 | 1,032,861 | -0.07(-0.36%) |
Jul 03, 2023 | 18.82 | 19.29 | 18.72 | 19.28 | 511,935 | +0.58(+3.10%) |
Jun 30, 2023 | 18.42 | 18.75 | 18.12 | 18.70 | 1,012,805 | +0.50(+2.75%) |
Jun 29, 2023 | 18.10 | 18.45 | 18.03 | 18.20 | 423,838 | +0.30(+1.68%) |
Jun 28, 2023 | 17.85 | 17.93 | 17.57 | 17.90 | 380,891 | +0.01(+0.06%) |
Jun 27, 2023 | 17.72 | 18.17 | 17.69 | 17.89 | 477,232 | +0.08(+0.45%) |
Jun 26, 2023 | 17.12 | 18.02 | 17.07 | 17.81 | 620,645 | +0.68(+3.97%) |
Jun 23, 2023 | 16.95 | 17.24 | 16.80 | 17.13 | 1,290,675 | -0.27(-1.55%) |
Jun 22, 2023 | 17.82 | 17.91 | 17.33 | 17.40 | 551,123 | -0.71(-3.92%) |
Jun 21, 2023 | 17.52 | 18.48 | 17.52 | 18.11 | 791,234 | +0.41(+2.32%) |
Jun 20, 2023 | 17.75 | 17.82 | 17.16 | 17.70 | 806,153 | -0.27(-1.50%) |
Jun 16, 2023 | 17.98 | 18.02 | 17.28 | 17.97 | 1,895,206 | +0.17(+0.96%) |
Jun 15, 2023 | 17.47 | 17.85 | 17.46 | 17.80 | 506,421 | +0.38(+2.18%) |
Jun 14, 2023 | 17.88 | 17.93 | 17.22 | 17.42 | 528,759 | -0.25(-1.41%) |
Jun 13, 2023 | 17.91 | 18.59 | 17.66 | 17.67 | 735,294 | +0.12(+0.68%) |
Jun 12, 2023 | 17.44 | 17.63 | 17.14 | 17.55 | 886,691 | -0.26(-1.46%) |
Jun 09, 2023 | 18.11 | 18.29 | 17.71 | 17.81 | 459,820 | -0.34(-1.87%) |
Jun 08, 2023 | 17.86 | 18.55 | 17.85 | 18.15 | 729,851 | +0.22(+1.23%) |
Jun 07, 2023 | 17.42 | 18.07 | 17.41 | 17.93 | 901,727 | +0.62(+3.58%) |
Jun 06, 2023 | 16.72 | 17.64 | 16.61 | 17.31 | 614,336 | +0.30(+1.76%) |
Jun 05, 2023 | 17.24 | 17.67 | 16.68 | 17.01 | 640,559 | -0.30(-1.73%) |
Jun 02, 2023 | 16.59 | 17.53 | 16.53 | 17.31 | 822,959 | +1.14(+7.05%) |
Jun 01, 2023 | 15.36 | 16.20 | 15.31 | 16.17 | 567,541 | +0.86(+5.62%) |
May 31, 2023 | 15.44 | 15.72 | 14.99 | 15.31 | 1,048,127 | -0.50(-3.16%) |
May 30, 2023 | 15.95 | 16.10 | 15.71 | 15.81 | 453,022 | -0.50(-3.07%) |
May 26, 2023 | 16.24 | 16.38 | 16.01 | 16.31 | 419,642 | +0.21(+1.30%) |
May 25, 2023 | 16.48 | 16.48 | 15.88 | 16.10 | 592,561 | -0.79(-4.68%) |
May 24, 2023 | 16.67 | 16.98 | 16.36 | 16.89 | 639,499 | +0.22(+1.32%) |
May 23, 2023 | 16.53 | 16.90 | 16.35 | 16.67 | 851,750 | +0.16(+0.97%) |
May 22, 2023 | 16.32 | 16.74 | 16.21 | 16.51 | 467,428 | +0.23(+1.41%) |
May 19, 2023 | 16.49 | 16.58 | 16.08 | 16.28 | 410,714 | +0.03(+0.18%) |
May 18, 2023 | 16.13 | 16.26 | 15.72 | 16.25 | 537,421 | -0.15(-0.91%) |
May 17, 2023 | 16.31 | 16.56 | 16.07 | 16.40 | 567,867 | +0.18(+1.11%) |
May 16, 2023 | 16.29 | 16.39 | 15.97 | 16.22 | 551,307 | -0.24(-1.46%) |
May 15, 2023 | 16.33 | 16.81 | 16.30 | 16.46 | 446,097 | +0.26(+1.60%) |
May 12, 2023 | 16.27 | 16.55 | 16.07 | 16.20 | 467,030 | +0.03(+0.19%) |
May 11, 2023 | 16.62 | 16.87 | 15.99 | 16.17 | 579,548 | -0.81(-4.77%) |
May 10, 2023 | 17.18 | 17.18 | 16.65 | 16.98 | 689,930 | +0.04(+0.24%) |
May 09, 2023 | 16.73 | 17.13 | 16.65 | 16.94 | 341,412 | +0.00(+0.00%) |
May 08, 2023 | 17.46 | 17.51 | 16.87 | 16.94 | 534,201 | -0.10(-0.59%) |
May 05, 2023 | 17.20 | 17.58 | 16.91 | 17.04 | 676,080 | +0.52(+3.15%) |
May 04, 2023 | 16.27 | 16.62 | 16.10 | 16.52 | 594,123 | +0.13(+0.79%) |
May 03, 2023 | 16.07 | 16.84 | 16.01 | 16.39 | 701,392 | +0.05(+0.31%) |
May 02, 2023 | 16.91 | 16.92 | 16.20 | 16.34 | 1,167,620 | -0.85(-4.94%) |