Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.04 | 20.60 | 19.64 | 20.01 | 611,193 | -0.04(-0.20%) |
Jul 28, 2023 | 18.75 | 21.41 | 18.75 | 20.05 | 2,144,797 | +1.79(+9.80%) |
Jul 27, 2023 | 16.68 | 19.44 | 16.13 | 18.26 | 3,522,137 | +3.41(+22.96%) |
Jul 26, 2023 | 14.90 | 15.49 | 14.75 | 14.85 | 385,470 | -0.09(-0.60%) |
Jul 25, 2023 | 15.45 | 15.72 | 14.56 | 14.94 | 605,147 | -0.56(-3.61%) |
Jul 24, 2023 | 16.40 | 16.51 | 15.40 | 15.50 | 726,264 | -0.79(-4.85%) |
Jul 21, 2023 | 16.27 | 16.39 | 15.82 | 16.29 | 373,218 | +0.16(+0.99%) |
Jul 20, 2023 | 16.28 | 16.80 | 16.05 | 16.13 | 442,832 | -0.13(-0.80%) |
Jul 19, 2023 | 16.24 | 16.52 | 15.91 | 16.26 | 401,199 | +0.20(+1.25%) |
Jul 18, 2023 | 16.01 | 16.87 | 15.91 | 16.06 | 501,755 | -0.03(-0.19%) |
Jul 17, 2023 | 15.75 | 16.33 | 15.47 | 16.09 | 362,034 | +0.26(+1.64%) |
Jul 14, 2023 | 16.47 | 16.68 | 15.75 | 15.83 | 446,631 | -0.67(-4.06%) |
Jul 13, 2023 | 15.98 | 16.59 | 15.84 | 16.50 | 453,388 | +0.60(+3.77%) |
Jul 12, 2023 | 15.05 | 16.15 | 14.76 | 15.90 | 781,531 | +1.21(+8.24%) |
Jul 11, 2023 | 14.50 | 15.22 | 14.48 | 14.69 | 733,879 | +0.32(+2.23%) |
Jul 10, 2023 | 14.03 | 14.70 | 14.03 | 14.37 | 414,506 | +0.27(+1.91%) |
Jul 07, 2023 | 13.68 | 14.41 | 13.68 | 14.10 | 541,185 | +0.30(+2.17%) |
Jul 06, 2023 | 14.00 | 14.20 | 13.67 | 13.80 | 847,772 | -0.54(-3.77%) |
Jul 05, 2023 | 15.10 | 15.17 | 14.32 | 14.34 | 562,569 | -0.96(-6.27%) |
Jul 03, 2023 | 15.00 | 15.48 | 14.90 | 15.30 | 250,817 | +0.17(+1.12%) |
Jun 30, 2023 | 15.57 | 15.96 | 15.06 | 15.13 | 372,945 | -0.06(-0.39%) |
Jun 29, 2023 | 15.13 | 15.67 | 15.09 | 15.19 | 415,998 | +0.05(+0.33%) |
Jun 28, 2023 | 15.59 | 15.76 | 15.10 | 15.14 | 777,247 | -0.57(-3.63%) |
Jun 27, 2023 | 15.91 | 16.23 | 15.46 | 15.71 | 399,229 | -0.04(-0.25%) |
Jun 26, 2023 | 14.73 | 15.80 | 14.48 | 15.75 | 437,608 | +1.01(+6.85%) |
Jun 23, 2023 | 15.12 | 15.76 | 14.59 | 14.74 | 1,392,689 | -0.71(-4.60%) |
Jun 22, 2023 | 15.65 | 15.82 | 15.13 | 15.45 | 449,033 | -0.40(-2.52%) |
Jun 21, 2023 | 16.53 | 16.77 | 15.84 | 15.85 | 389,800 | -0.94(-5.60%) |
Jun 20, 2023 | 16.47 | 17.23 | 16.26 | 16.79 | 524,499 | +0.33(+2.00%) |
Jun 16, 2023 | 16.84 | 16.84 | 15.81 | 16.46 | 4,150,702 | +0.00(+0.00%) |
Jun 15, 2023 | 15.79 | 16.48 | 15.50 | 16.46 | 822,389 | +0.78(+4.97%) |
Jun 14, 2023 | 17.00 | 17.00 | 15.60 | 15.68 | 1,004,559 | -1.10(-6.56%) |
Jun 13, 2023 | 16.79 | 17.21 | 16.40 | 16.78 | 699,585 | -0.02(-0.12%) |
Jun 12, 2023 | 17.83 | 17.99 | 16.71 | 16.80 | 833,812 | -1.07(-5.99%) |
Jun 09, 2023 | 18.54 | 18.82 | 17.80 | 17.87 | 639,145 | -0.69(-3.72%) |
Jun 08, 2023 | 19.56 | 19.97 | 18.49 | 18.56 | 764,817 | -1.13(-5.74%) |
Jun 07, 2023 | 17.80 | 19.95 | 17.59 | 19.69 | 743,473 | +2.30(+13.23%) |
Jun 06, 2023 | 16.75 | 17.57 | 16.36 | 17.39 | 608,230 | +0.76(+4.57%) |
Jun 05, 2023 | 16.36 | 16.84 | 15.88 | 16.63 | 727,621 | -0.52(-3.03%) |
Jun 02, 2023 | 17.33 | 17.44 | 16.84 | 17.15 | 465,876 | +0.19(+1.12%) |
Jun 01, 2023 | 16.81 | 17.24 | 16.44 | 16.96 | 417,491 | +0.15(+0.89%) |
May 31, 2023 | 16.50 | 16.89 | 16.06 | 16.81 | 555,150 | +0.26(+1.57%) |
May 30, 2023 | 16.74 | 16.74 | 16.30 | 16.55 | 449,900 | -0.09(-0.54%) |
May 26, 2023 | 16.64 | 16.99 | 16.40 | 16.64 | 400,454 | -0.19(-1.13%) |
May 25, 2023 | 16.39 | 16.89 | 16.00 | 16.83 | 1,264,023 | +0.41(+2.50%) |
May 24, 2023 | 16.73 | 16.73 | 16.15 | 16.42 | 467,504 | -0.42(-2.49%) |
May 23, 2023 | 17.36 | 17.80 | 16.82 | 16.84 | 454,451 | -0.49(-2.83%) |
May 22, 2023 | 16.86 | 17.56 | 16.50 | 17.33 | 417,277 | +0.49(+2.91%) |
May 19, 2023 | 17.91 | 17.93 | 16.80 | 16.84 | 506,205 | -0.92(-5.18%) |
May 18, 2023 | 16.66 | 17.97 | 16.50 | 17.76 | 783,598 | +0.78(+4.59%) |
May 17, 2023 | 16.42 | 17.59 | 15.71 | 16.98 | 740,112 | +1.07(+6.73%) |
May 16, 2023 | 16.52 | 16.70 | 15.38 | 15.91 | 925,769 | -0.26(-1.61%) |
May 15, 2023 | 14.72 | 16.57 | 14.65 | 16.17 | 1,992,401 | +1.66(+11.44%) |
May 12, 2023 | 14.20 | 14.51 | 13.21 | 14.51 | 2,508,526 | +0.37(+2.62%) |
May 11, 2023 | 16.85 | 17.52 | 14.05 | 14.14 | 2,322,757 | -3.52(-19.93%) |
May 10, 2023 | 17.26 | 19.14 | 15.71 | 17.66 | 2,584,722 | -2.54(-12.57%) |
May 09, 2023 | 20.61 | 20.68 | 19.81 | 20.20 | 1,043,161 | -0.47(-2.27%) |
May 08, 2023 | 20.41 | 21.11 | 20.33 | 20.67 | 726,767 | +0.16(+0.78%) |
May 05, 2023 | 20.34 | 21.23 | 20.34 | 20.51 | 509,479 | -0.04(-0.19%) |
May 04, 2023 | 21.47 | 21.47 | 20.36 | 20.55 | 662,967 | -1.00(-4.64%) |
May 03, 2023 | 21.20 | 21.93 | 20.92 | 21.55 | 310,559 | +0.69(+3.31%) |
May 02, 2023 | 21.21 | 21.92 | 20.32 | 20.86 | 705,111 | -1.44(-6.46%) |