Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.50 | 25.70 | 25.08 | 25.42 | 291,398 | +0.03(+0.12%) |
Jul 28, 2023 | 25.55 | 25.55 | 25.14 | 25.39 | 132,563 | +0.33(+1.32%) |
Jul 27, 2023 | 25.50 | 25.69 | 24.95 | 25.06 | 231,037 | +0.12(+0.48%) |
Jul 26, 2023 | 24.66 | 25.07 | 24.66 | 24.94 | 141,722 | +0.45(+1.84%) |
Jul 25, 2023 | 24.56 | 24.68 | 24.45 | 24.49 | 100,040 | -0.21(-0.85%) |
Jul 24, 2023 | 24.65 | 25.20 | 24.58 | 24.70 | 124,748 | +0.01(+0.04%) |
Jul 21, 2023 | 24.29 | 24.88 | 24.21 | 24.69 | 136,791 | +0.08(+0.33%) |
Jul 20, 2023 | 25.00 | 25.39 | 24.58 | 24.61 | 212,075 | -0.63(-2.50%) |
Jul 19, 2023 | 25.02 | 25.50 | 24.96 | 25.24 | 133,911 | +0.22(+0.88%) |
Jul 18, 2023 | 24.73 | 25.24 | 24.73 | 25.02 | 123,252 | +0.02(+0.08%) |
Jul 17, 2023 | 24.79 | 25.02 | 24.58 | 25.00 | 174,623 | +0.16(+0.62%) |
Jul 14, 2023 | 25.08 | 25.15 | 24.83 | 24.84 | 302,417 | -1.14(-4.41%) |
Jul 13, 2023 | 25.75 | 26.05 | 25.71 | 25.99 | 226,254 | +0.84(+3.34%) |
Jul 12, 2023 | 24.89 | 25.33 | 24.81 | 25.15 | 407,635 | +1.10(+4.57%) |
Jul 11, 2023 | 23.95 | 24.09 | 23.80 | 24.05 | 174,211 | +0.06(+0.25%) |
Jul 10, 2023 | 23.95 | 23.99 | 23.73 | 23.99 | 129,672 | +0.17(+0.71%) |
Jul 07, 2023 | 23.50 | 23.94 | 23.39 | 23.82 | 144,947 | +0.51(+2.19%) |
Jul 06, 2023 | 23.42 | 23.49 | 23.14 | 23.31 | 165,900 | -0.48(-2.02%) |
Jul 05, 2023 | 23.90 | 23.91 | 23.69 | 23.79 | 167,277 | +0.20(+0.85%) |
Jul 03, 2023 | 23.50 | 23.62 | 23.43 | 23.59 | 134,048 | +0.02(+0.08%) |
Jun 30, 2023 | 23.43 | 23.66 | 23.40 | 23.57 | 219,218 | +0.43(+1.86%) |
Jun 29, 2023 | 23.16 | 23.28 | 23.03 | 23.14 | 153,507 | +0.13(+0.56%) |
Jun 28, 2023 | 22.86 | 23.18 | 22.86 | 23.01 | 243,128 | +0.20(+0.88%) |
Jun 27, 2023 | 22.75 | 22.85 | 22.66 | 22.81 | 288,897 | -0.11(-0.48%) |
Jun 26, 2023 | 22.79 | 23.10 | 22.78 | 22.92 | 218,401 | +0.02(+0.09%) |
Jun 23, 2023 | 23.00 | 23.03 | 22.73 | 22.90 | 379,555 | -0.94(-3.94%) |
Jun 22, 2023 | 23.83 | 23.99 | 23.67 | 23.84 | 294,703 | -0.47(-1.93%) |
Jun 21, 2023 | 24.40 | 24.50 | 24.19 | 24.31 | 580,575 | +0.99(+4.25%) |
Jun 20, 2023 | 23.50 | 23.58 | 23.32 | 23.32 | 266,972 | +0.10(+0.43%) |
Jun 16, 2023 | 23.61 | 23.73 | 23.20 | 23.22 | 177,752 | -0.03(-0.13%) |
Jun 15, 2023 | 22.78 | 23.25 | 22.75 | 23.25 | 384,111 | -0.36(-1.52%) |
Jun 14, 2023 | 23.55 | 23.73 | 23.31 | 23.61 | 432,158 | +0.90(+3.96%) |
Jun 13, 2023 | 23.02 | 23.07 | 22.71 | 22.71 | 613,117 | +0.46(+2.07%) |
Jun 12, 2023 | 21.96 | 22.42 | 21.91 | 22.25 | 743,206 | +0.96(+4.51%) |
Jun 09, 2023 | 21.21 | 21.33 | 21.11 | 21.29 | 251,477 | -0.13(-0.61%) |
Jun 08, 2023 | 21.18 | 21.45 | 21.10 | 21.42 | 276,719 | +0.20(+0.94%) |
Jun 07, 2023 | 21.57 | 21.72 | 21.22 | 21.22 | 257,421 | -0.74(-3.37%) |
Jun 06, 2023 | 21.66 | 21.97 | 21.51 | 21.96 | 310,688 | +0.59(+2.76%) |
Jun 05, 2023 | 21.12 | 21.67 | 21.12 | 21.37 | 838,386 | -0.32(-1.48%) |
Jun 02, 2023 | 21.66 | 21.88 | 21.50 | 21.69 | 643,538 | +0.71(+3.38%) |
Jun 01, 2023 | 20.48 | 21.09 | 20.46 | 20.98 | 955,159 | +1.30(+6.61%) |
May 31, 2023 | 19.84 | 19.84 | 19.44 | 19.68 | 365,934 | +0.12(+0.61%) |
May 30, 2023 | 19.80 | 19.84 | 19.54 | 19.56 | 547,130 | +0.95(+5.10%) |
May 26, 2023 | 18.39 | 18.70 | 18.28 | 18.61 | 379,530 | +0.37(+2.03%) |
May 25, 2023 | 18.18 | 18.25 | 18.11 | 18.24 | 346,483 | +0.24(+1.33%) |
May 24, 2023 | 18.11 | 18.19 | 17.95 | 18.00 | 168,858 | -0.48(-2.60%) |
May 23, 2023 | 18.52 | 18.59 | 18.37 | 18.48 | 250,712 | -0.42(-2.22%) |
May 22, 2023 | 18.77 | 18.92 | 18.70 | 18.90 | 168,782 | +0.20(+1.07%) |
May 19, 2023 | 18.58 | 18.78 | 18.56 | 18.70 | 183,054 | -0.13(-0.69%) |
May 18, 2023 | 18.84 | 18.95 | 18.72 | 18.83 | 161,677 | -0.52(-2.69%) |
May 17, 2023 | 19.22 | 19.35 | 19.01 | 19.35 | 250,785 | +0.98(+5.33%) |
May 16, 2023 | 18.36 | 18.45 | 18.31 | 18.37 | 274,525 | +0.06(+0.33%) |
May 15, 2023 | 18.26 | 18.41 | 18.11 | 18.31 | 315,252 | -0.04(-0.22%) |
May 12, 2023 | 18.48 | 18.68 | 18.29 | 18.35 | 185,756 | -0.62(-3.27%) |
May 11, 2023 | 19.00 | 19.12 | 18.66 | 18.97 | 123,249 | -0.30(-1.56%) |
May 10, 2023 | 19.11 | 19.46 | 19.10 | 19.27 | 180,131 | +0.31(+1.64%) |
May 09, 2023 | 18.77 | 18.98 | 18.63 | 18.96 | 187,020 | -0.06(-0.32%) |
May 08, 2023 | 18.67 | 19.26 | 18.67 | 19.02 | 483,816 | -0.04(-0.21%) |
May 05, 2023 | 18.99 | 19.11 | 18.70 | 19.06 | 275,347 | +0.27(+1.44%) |
May 04, 2023 | 18.80 | 18.94 | 18.65 | 18.79 | 169,062 | +0.09(+0.48%) |
May 03, 2023 | 18.55 | 18.82 | 18.42 | 18.70 | 137,306 | +0.10(+0.52%) |
May 02, 2023 | 18.78 | 18.90 | 18.51 | 18.60 | 161,163 | -0.25(-1.31%) |