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 | +0.28(+1.49%) |
Jun 14, 2023 | 18.84 | 19.06 | 18.45 | 18.59 | 334,830 | -0.16(-0.86%) |
Jun 13, 2023 | 18.79 | 19.19 | 18.72 | 18.75 | 311,005 | -0.03(-0.15%) |
Jun 12, 2023 | 18.89 | 19.05 | 18.64 | 18.78 | 358,281 | -0.14(-0.76%) |
Jun 09, 2023 | 18.80 | 19.04 | 18.62 | 18.93 | 298,558 | +0.06(+0.30%) |
Jun 08, 2023 | 19.42 | 19.42 | 18.73 | 18.87 | 449,578 | -0.57(-2.94%) |
Jun 07, 2023 | 18.59 | 19.58 | 18.56 | 19.44 | 576,183 | +0.92(+4.94%) |
Jun 06, 2023 | 18.13 | 18.74 | 18.08 | 18.53 | 497,609 | +0.39(+2.17%) |
Jun 05, 2023 | 18.28 | 18.41 | 17.86 | 18.13 | 290,316 | -0.24(-1.33%) |
Jun 02, 2023 | 18.01 | 18.51 | 17.90 | 18.38 | 418,759 | +0.72(+4.09%) |
Jun 01, 2023 | 17.94 | 17.94 | 17.48 | 17.65 | 348,208 | -0.22(-1.21%) |
May 31, 2023 | 17.92 | 18.08 | 17.82 | 17.87 | 793,694 | -0.16(-0.88%) |
May 30, 2023 | 17.88 | 18.12 | 17.78 | 18.03 | 348,421 | +0.23(+1.32%) |
May 26, 2023 | 17.76 | 17.86 | 17.54 | 17.79 | 403,401 | +0.11(+0.64%) |
May 25, 2023 | 17.59 | 17.82 | 17.30 | 17.68 | 405,806 | -0.23(-1.31%) |
May 24, 2023 | 18.30 | 18.40 | 17.81 | 17.92 | 512,455 | -0.46(-2.50%) |
May 23, 2023 | 18.17 | 18.88 | 18.11 | 18.38 | 385,331 | +0.25(+1.40%) |
May 22, 2023 | 17.92 | 18.28 | 17.71 | 18.12 | 542,763 | +0.33(+1.85%) |
May 19, 2023 | 17.86 | 18.24 | 17.73 | 17.79 | 772,715 | +0.12(+0.69%) |
May 18, 2023 | 17.47 | 17.72 | 17.30 | 17.67 | 354,317 | +0.10(+0.59%) |
May 17, 2023 | 17.33 | 17.74 | 17.18 | 17.57 | 542,506 | +0.38(+2.24%) |
May 16, 2023 | 17.70 | 17.80 | 17.17 | 17.18 | 318,565 | -0.58(-3.27%) |
May 15, 2023 | 17.78 | 17.93 | 17.59 | 17.77 | 506,604 | +0.15(+0.85%) |
May 12, 2023 | 17.84 | 17.98 | 17.48 | 17.62 | 435,581 | -0.07(-0.42%) |
May 11, 2023 | 17.77 | 17.77 | 17.41 | 17.69 | 381,113 | -0.08(-0.42%) |
May 10, 2023 | 17.99 | 18.09 | 17.51 | 17.77 | 324,504 | +0.08(+0.48%) |
May 09, 2023 | 17.53 | 17.79 | 17.28 | 17.68 | 534,765 | -0.03(-0.16%) |
May 08, 2023 | 17.92 | 17.99 | 17.62 | 17.71 | 575,633 | -0.03(-0.16%) |
May 05, 2023 | 17.85 | 18.38 | 17.46 | 17.74 | 702,683 | +0.23(+1.29%) |
May 04, 2023 | 16.70 | 17.58 | 16.61 | 17.51 | 1,109,134 | +0.84(+5.06%) |
May 03, 2023 | 16.75 | 17.12 | 16.50 | 16.67 | 788,068 | +0.06(+0.34%) |
May 02, 2023 | 16.67 | 16.74 | 16.00 | 16.61 | 766,644 | -0.24(-1.45%) |