Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.41 | 20.16 | 19.40 | 19.92 | 7,057,613 | +0.72(+3.77%) |
Jul 28, 2023 | 18.56 | 19.49 | 18.31 | 19.20 | 5,693,603 | +0.81(+4.43%) |
Jul 27, 2023 | 19.40 | 19.73 | 18.12 | 18.38 | 8,404,421 | -0.32(-1.70%) |
Jul 26, 2023 | 18.48 | 18.87 | 18.43 | 18.70 | 5,252,311 | -0.02(-0.11%) |
Jul 25, 2023 | 18.66 | 18.87 | 18.53 | 18.72 | 3,438,991 | +0.07(+0.37%) |
Jul 24, 2023 | 18.31 | 18.75 | 18.31 | 18.65 | 3,164,796 | +0.36(+1.95%) |
Jul 21, 2023 | 18.23 | 18.48 | 18.02 | 18.29 | 3,617,156 | +0.05(+0.27%) |
Jul 20, 2023 | 18.46 | 18.48 | 18.06 | 18.24 | 3,103,560 | -0.06(-0.33%) |
Jul 19, 2023 | 18.41 | 18.68 | 18.28 | 18.30 | 4,410,583 | -0.20(-1.07%) |
Jul 18, 2023 | 17.90 | 18.68 | 17.90 | 18.50 | 3,719,837 | +0.49(+2.70%) |
Jul 17, 2023 | 17.59 | 18.13 | 17.54 | 18.02 | 2,364,988 | +0.27(+1.51%) |
Jul 14, 2023 | 18.12 | 18.19 | 17.64 | 17.75 | 2,762,869 | -0.59(-3.19%) |
Jul 13, 2023 | 18.25 | 18.50 | 18.11 | 18.33 | 4,288,365 | +0.11(+0.60%) |
Jul 12, 2023 | 17.99 | 18.29 | 17.87 | 18.22 | 6,922,327 | +0.42(+2.34%) |
Jul 11, 2023 | 17.06 | 17.85 | 16.92 | 17.81 | 6,156,852 | +0.83(+4.91%) |
Jul 10, 2023 | 17.10 | 17.39 | 16.89 | 16.97 | 5,721,262 | -0.28(-1.61%) |
Jul 07, 2023 | 15.91 | 17.33 | 15.91 | 17.25 | 6,543,490 | +1.29(+8.08%) |
Jul 06, 2023 | 15.83 | 16.00 | 15.60 | 15.96 | 4,592,157 | -0.01(-0.06%) |
Jul 05, 2023 | 16.32 | 16.32 | 15.83 | 15.97 | 3,636,838 | -0.15(-0.92%) |
Jul 03, 2023 | 15.87 | 16.37 | 15.80 | 16.12 | 3,170,181 | +0.21(+1.31%) |
Jun 30, 2023 | 15.92 | 16.27 | 15.72 | 15.91 | 5,489,648 | +0.08(+0.50%) |
Jun 29, 2023 | 15.80 | 15.96 | 15.66 | 15.83 | 4,611,305 | +0.16(+1.01%) |
Jun 28, 2023 | 15.57 | 15.90 | 15.35 | 15.67 | 4,735,361 | -0.02(-0.13%) |
Jun 27, 2023 | 15.11 | 15.72 | 15.05 | 15.69 | 6,748,453 | +0.55(+3.60%) |
Jun 26, 2023 | 15.18 | 15.46 | 15.18 | 15.15 | 3,051,526 | +0.07(+0.46%) |
Jun 23, 2023 | 14.93 | 15.15 | 14.73 | 15.08 | 4,890,633 | -0.20(-1.30%) |
Jun 22, 2023 | 15.35 | 15.35 | 15.01 | 15.28 | 3,866,594 | -0.25(-1.60%) |
Jun 21, 2023 | 15.20 | 15.80 | 15.20 | 15.53 | 3,531,404 | +0.23(+1.49%) |
Jun 20, 2023 | 15.29 | 15.33 | 15.00 | 15.30 | 4,791,819 | -0.17(-1.09%) |
Jun 16, 2023 | 15.77 | 15.89 | 15.45 | 15.47 | 7,017,211 | -0.26(-1.64%) |
Jun 15, 2023 | 15.23 | 15.83 | 15.72 | 4,925,361 | +0.18(+1.15%) | |
May 08, 2023 | 15.67 | 15.82 | 15.46 | 15.55 | 4,660,851 | +0.16(+1.03%) |
May 05, 2023 | 15.69 | 15.74 | 15.31 | 15.39 | 5,009,220 | +0.21(+1.37%) |
May 04, 2023 | 15.04 | 15.35 | 14.65 | 15.18 | 7,012,890 | +0.04(+0.26%) |
May 03, 2023 | 15.17 | 15.50 | 15.08 | 15.14 | 9,390,473 | -0.26(-1.67%) |
May 02, 2023 | 16.32 | 16.32 | 15.35 | 15.40 | 6,122,695 | -1.14(-6.88%) |