Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.25 | 21.16 | 20.24 | 20.98 | 102,563 | +0.74(+3.66%) |
Jul 28, 2023 | 20.47 | 21.08 | 20.16 | 20.24 | 80,679 | -0.10(-0.49%) |
Jul 27, 2023 | 20.91 | 21.05 | 20.20 | 20.34 | 115,541 | -0.52(-2.49%) |
Jul 26, 2023 | 20.60 | 21.43 | 20.60 | 20.86 | 92,325 | +0.31(+1.51%) |
Jul 25, 2023 | 20.76 | 20.99 | 20.50 | 20.55 | 99,408 | -0.44(-2.10%) |
Jul 24, 2023 | 21.42 | 21.73 | 20.94 | 20.99 | 111,858 | -0.53(-2.46%) |
Jul 21, 2023 | 21.77 | 21.94 | 21.05 | 21.52 | 177,576 | -0.18(-0.83%) |
Jul 20, 2023 | 21.79 | 21.93 | 21.36 | 21.70 | 103,213 | -0.11(-0.50%) |
Jul 19, 2023 | 22.02 | 22.44 | 21.57 | 21.81 | 167,856 | -0.20(-0.91%) |
Jul 18, 2023 | 19.74 | 22.05 | 19.56 | 22.01 | 375,887 | +3.46(+18.65%) |
Jul 17, 2023 | 18.24 | 18.65 | 18.16 | 18.55 | 71,219 | +0.26(+1.42%) |
Jul 14, 2023 | 18.65 | 18.65 | 18.06 | 18.29 | 66,577 | -0.40(-2.14%) |
Jul 13, 2023 | 18.63 | 18.98 | 18.30 | 18.69 | 81,478 | +0.03(+0.16%) |
Jul 12, 2023 | 19.39 | 19.39 | 18.61 | 18.66 | 118,737 | -0.39(-2.05%) |
Jul 11, 2023 | 18.93 | 19.08 | 18.75 | 19.05 | 82,870 | +0.16(+0.85%) |
Jul 10, 2023 | 18.59 | 19.00 | 18.59 | 18.89 | 76,835 | +0.10(+0.53%) |
Jul 07, 2023 | 18.80 | 19.29 | 18.77 | 18.79 | 99,097 | +0.00(+0.00%) |
Jul 06, 2023 | 19.21 | 19.47 | 18.64 | 18.79 | 189,752 | -0.71(-3.64%) |
Jul 05, 2023 | 19.73 | 19.82 | 19.16 | 19.50 | 144,453 | -0.46(-2.30%) |
Jul 03, 2023 | 19.90 | 20.08 | 19.75 | 19.96 | 73,075 | +0.10(+0.50%) |
Jun 30, 2023 | 20.25 | 20.36 | 19.78 | 19.86 | 365,726 | -0.30(-1.49%) |
Jun 29, 2023 | 20.08 | 20.54 | 19.80 | 20.16 | 187,412 | +0.09(+0.45%) |
Jun 28, 2023 | 19.44 | 20.67 | 19.34 | 20.07 | 427,599 | +0.64(+3.29%) |
Jun 27, 2023 | 19.25 | 19.62 | 19.09 | 19.43 | 189,645 | +0.26(+1.36%) |
Jun 26, 2023 | 18.38 | 19.24 | 18.24 | 19.17 | 208,975 | +0.73(+3.96%) |
Jun 23, 2023 | 18.83 | 18.91 | 18.06 | 18.44 | 355,088 | -0.65(-3.40%) |
Jun 22, 2023 | 19.40 | 19.45 | 18.93 | 19.09 | 153,126 | -0.52(-2.65%) |
Jun 21, 2023 | 18.17 | 20.19 | 18.02 | 19.61 | 613,813 | +1.33(+7.28%) |
Jun 20, 2023 | 17.87 | 18.50 | 17.61 | 18.28 | 91,212 | +0.40(+2.24%) |
Jun 16, 2023 | 18.14 | 18.18 | 17.76 | 17.88 | 242,004 | -0.02(-0.11%) |
Jun 15, 2023 | 17.67 | 18.00 | 17.66 | 17.90 | 78,321 | +0.09(+0.51%) |
Jun 14, 2023 | 18.19 | 18.32 | 17.73 | 17.81 | 83,745 | -0.35(-1.93%) |
Jun 13, 2023 | 18.05 | 18.61 | 18.05 | 18.16 | 132,009 | +0.12(+0.67%) |
Jun 12, 2023 | 17.76 | 18.19 | 17.57 | 18.04 | 142,403 | +0.60(+3.44%) |
Jun 09, 2023 | 17.42 | 17.63 | 17.14 | 17.44 | 126,189 | -0.09(-0.51%) |
Jun 08, 2023 | 17.81 | 17.86 | 17.44 | 17.53 | 75,712 | -0.34(-1.90%) |
Jun 07, 2023 | 17.46 | 18.12 | 17.34 | 17.87 | 171,594 | +0.53(+3.06%) |
Jun 06, 2023 | 16.58 | 17.40 | 16.58 | 17.34 | 183,531 | +0.61(+3.65%) |
Jun 05, 2023 | 16.82 | 16.84 | 16.51 | 16.73 | 107,145 | -0.21(-1.24%) |
Jun 02, 2023 | 16.30 | 16.95 | 16.26 | 16.94 | 96,955 | +0.97(+6.07%) |
Jun 01, 2023 | 15.88 | 16.16 | 15.61 | 15.97 | 77,143 | +0.07(+0.44%) |
May 31, 2023 | 16.06 | 16.24 | 15.79 | 15.90 | 523,362 | -0.20(-1.24%) |
May 30, 2023 | 16.34 | 16.43 | 16.05 | 16.10 | 77,140 | -0.26(-1.59%) |
May 26, 2023 | 16.45 | 16.71 | 16.30 | 16.36 | 98,654 | -0.16(-0.97%) |
May 25, 2023 | 16.49 | 16.71 | 16.27 | 16.52 | 104,027 | -0.09(-0.54%) |
May 24, 2023 | 16.97 | 16.97 | 16.46 | 16.61 | 101,932 | -0.41(-2.41%) |
May 23, 2023 | 17.28 | 17.52 | 17.01 | 17.02 | 121,248 | -0.29(-1.68%) |
May 22, 2023 | 17.11 | 17.57 | 17.11 | 17.31 | 138,421 | +0.22(+1.29%) |
May 19, 2023 | 17.47 | 17.47 | 16.98 | 17.09 | 104,320 | -0.13(-0.75%) |
May 18, 2023 | 16.79 | 17.26 | 16.79 | 17.22 | 120,709 | +0.37(+2.20%) |
May 17, 2023 | 16.26 | 16.92 | 16.01 | 16.85 | 184,333 | +0.75(+4.66%) |
May 16, 2023 | 16.05 | 16.31 | 16.00 | 16.10 | 117,758 | -0.16(-0.98%) |
May 15, 2023 | 15.59 | 16.44 | 15.56 | 16.26 | 161,816 | +0.68(+4.36%) |
May 12, 2023 | 15.64 | 16.31 | 15.38 | 15.58 | 229,648 | -0.02(-0.13%) |
May 11, 2023 | 15.64 | 15.73 | 15.46 | 15.60 | 135,383 | -0.26(-1.64%) |
May 10, 2023 | 16.81 | 17.08 | 15.45 | 15.86 | 209,381 | +0.76(+5.03%) |
May 09, 2023 | 14.79 | 15.31 | 14.49 | 15.10 | 161,646 | +0.30(+2.03%) |
May 08, 2023 | 15.31 | 15.40 | 14.70 | 14.80 | 71,344 | -0.37(-2.44%) |
May 05, 2023 | 14.69 | 15.27 | 14.66 | 15.17 | 108,525 | +0.66(+4.55%) |
May 04, 2023 | 14.88 | 14.90 | 14.06 | 14.51 | 119,552 | -0.51(-3.40%) |
May 03, 2023 | 14.92 | 15.46 | 14.85 | 15.02 | 194,565 | +0.22(+1.49%) |
May 02, 2023 | 14.88 | 14.88 | 14.63 | 14.80 | 94,400 | -0.16(-1.07%) |