Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.75 | 20.24 | 19.74 | 19.88 | 176,203 | +0.14(+0.71%) |
Jul 28, 2023 | 19.76 | 20.14 | 19.70 | 19.74 | 145,904 | +0.18(+0.92%) |
Jul 27, 2023 | 19.81 | 19.99 | 19.49 | 19.56 | 206,035 | +0.12(+0.62%) |
Jul 26, 2023 | 19.28 | 19.61 | 19.11 | 19.44 | 311,571 | +0.03(+0.15%) |
Jul 25, 2023 | 19.43 | 19.68 | 19.35 | 19.41 | 155,369 | -0.13(-0.67%) |
Jul 24, 2023 | 20.03 | 20.08 | 19.30 | 19.54 | 194,459 | -0.53(-2.64%) |
Jul 21, 2023 | 20.09 | 20.39 | 19.92 | 20.07 | 233,587 | +0.04(+0.20%) |
Jul 20, 2023 | 20.23 | 20.24 | 19.95 | 20.03 | 200,947 | -0.20(-0.99%) |
Jul 19, 2023 | 20.44 | 21.08 | 20.20 | 20.23 | 207,054 | -0.12(-0.59%) |
Jul 18, 2023 | 20.17 | 20.59 | 20.00 | 20.35 | 241,357 | +0.18(+0.89%) |
Jul 17, 2023 | 19.83 | 20.31 | 19.41 | 20.17 | 266,187 | +0.55(+2.80%) |
Jul 14, 2023 | 20.46 | 20.46 | 19.59 | 19.62 | 389,563 | -0.88(-4.29%) |
Jul 13, 2023 | 21.47 | 21.50 | 19.91 | 20.50 | 697,151 | -2.37(-10.36%) |
Jul 12, 2023 | 23.32 | 23.32 | 22.51 | 22.87 | 332,028 | -0.09(-0.39%) |
Jul 11, 2023 | 21.51 | 23.85 | 21.51 | 22.96 | 475,189 | +1.67(+7.84%) |
Jul 10, 2023 | 20.31 | 21.30 | 20.31 | 21.29 | 269,222 | +0.92(+4.52%) |
Jul 07, 2023 | 20.59 | 20.91 | 20.25 | 20.37 | 203,711 | -0.20(-0.97%) |
Jul 06, 2023 | 20.11 | 20.65 | 19.65 | 20.57 | 347,413 | +0.17(+0.83%) |
Jul 05, 2023 | 21.40 | 21.40 | 20.13 | 20.40 | 312,994 | -1.10(-5.12%) |
Jul 03, 2023 | 22.11 | 22.53 | 21.46 | 21.50 | 164,573 | -0.60(-2.71%) |
Jun 30, 2023 | 22.86 | 23.02 | 22.08 | 22.10 | 207,064 | -0.49(-2.17%) |
Jun 29, 2023 | 22.58 | 23.39 | 22.45 | 22.59 | 259,635 | +0.00(+0.00%) |
Jun 28, 2023 | 22.90 | 22.91 | 22.33 | 22.59 | 341,810 | -0.33(-1.44%) |
Jun 27, 2023 | 22.79 | 23.16 | 22.45 | 22.92 | 312,557 | +0.21(+0.92%) |
Jun 26, 2023 | 22.90 | 23.23 | 22.52 | 22.71 | 306,604 | -0.31(-1.35%) |
Jun 23, 2023 | 23.05 | 23.46 | 22.72 | 23.02 | 1,485,206 | -0.43(-1.83%) |
Jun 22, 2023 | 23.44 | 23.73 | 22.77 | 23.45 | 486,012 | -0.09(-0.38%) |
Jun 21, 2023 | 24.06 | 24.06 | 22.11 | 23.54 | 460,053 | -0.58(-2.40%) |
Jun 20, 2023 | 23.39 | 24.35 | 22.71 | 24.12 | 358,425 | +0.50(+2.12%) |
Jun 16, 2023 | 23.20 | 23.90 | 22.88 | 23.62 | 593,344 | +0.80(+3.51%) |
Jun 15, 2023 | 23.01 | 23.36 | 22.59 | 22.82 | 201,514 | -0.39(-1.68%) |
Jun 14, 2023 | 24.34 | 24.34 | 23.00 | 23.21 | 217,643 | -1.13(-4.64%) |
Jun 13, 2023 | 24.00 | 24.46 | 23.12 | 24.34 | 327,946 | +0.34(+1.42%) |
Jun 12, 2023 | 22.81 | 24.18 | 22.57 | 24.00 | 294,161 | +1.32(+5.82%) |
Jun 09, 2023 | 23.21 | 23.44 | 22.62 | 22.68 | 200,234 | -0.50(-2.16%) |
Jun 08, 2023 | 23.44 | 23.73 | 23.12 | 23.18 | 236,664 | -0.43(-1.82%) |
Jun 07, 2023 | 24.16 | 24.45 | 23.58 | 23.61 | 321,592 | -0.47(-1.95%) |
Jun 06, 2023 | 23.68 | 24.50 | 23.34 | 24.08 | 250,501 | +0.40(+1.69%) |
Jun 05, 2023 | 22.90 | 24.36 | 22.67 | 23.68 | 327,843 | +0.48(+2.07%) |
Jun 02, 2023 | 23.38 | 23.87 | 22.53 | 23.20 | 305,466 | +0.10(+0.43%) |
Jun 01, 2023 | 23.32 | 23.48 | 22.76 | 23.10 | 191,547 | -0.25(-1.07%) |
May 31, 2023 | 23.26 | 23.64 | 22.89 | 23.35 | 461,788 | -0.01(-0.04%) |
May 30, 2023 | 22.70 | 23.63 | 22.61 | 23.36 | 225,566 | +0.86(+3.82%) |
May 26, 2023 | 22.48 | 22.79 | 22.26 | 22.50 | 172,220 | +0.10(+0.45%) |
May 25, 2023 | 22.56 | 22.60 | 22.05 | 22.40 | 247,260 | -0.18(-0.80%) |
May 24, 2023 | 22.47 | 22.76 | 21.64 | 22.58 | 203,196 | +0.32(+1.44%) |
May 23, 2023 | 22.20 | 23.29 | 22.05 | 22.26 | 234,321 | +0.03(+0.13%) |
May 22, 2023 | 21.40 | 22.45 | 21.17 | 22.23 | 500,932 | +0.83(+3.88%) |
May 19, 2023 | 22.40 | 24.00 | 21.26 | 21.40 | 554,195 | -0.35(-1.61%) |
May 18, 2023 | 21.88 | 22.09 | 21.48 | 21.75 | 361,288 | -0.17(-0.78%) |
May 17, 2023 | 20.35 | 22.05 | 20.03 | 21.92 | 419,419 | +1.68(+8.30%) |
May 16, 2023 | 19.15 | 20.49 | 18.49 | 20.24 | 408,310 | +0.78(+4.01%) |
May 15, 2023 | 18.90 | 20.00 | 18.58 | 19.46 | 267,904 | +0.66(+3.51%) |
May 12, 2023 | 18.44 | 18.95 | 18.17 | 18.80 | 277,197 | +0.55(+3.01%) |
May 11, 2023 | 18.10 | 19.54 | 16.28 | 18.25 | 885,976 | -0.36(-1.93%) |
May 10, 2023 | 19.41 | 19.52 | 18.43 | 18.61 | 376,653 | -0.19(-1.01%) |
May 09, 2023 | 19.06 | 19.06 | 18.42 | 18.80 | 182,552 | -0.36(-1.88%) |
May 08, 2023 | 19.24 | 19.66 | 18.80 | 19.16 | 177,278 | -0.18(-0.93%) |
May 05, 2023 | 18.51 | 19.67 | 18.17 | 19.34 | 245,751 | +1.44(+8.04%) |
May 04, 2023 | 17.69 | 17.98 | 17.16 | 17.90 | 180,195 | +0.20(+1.13%) |
May 03, 2023 | 17.28 | 18.38 | 17.25 | 17.70 | 203,230 | +0.51(+2.97%) |
May 02, 2023 | 17.94 | 18.37 | 17.18 | 17.19 | 191,054 | -0.91(-5.03%) |