Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.48 | 22.84 | 22.48 | 22.81 | 310,158 | +0.31(+1.38%) |
Jul 28, 2023 | 22.43 | 22.74 | 22.39 | 22.50 | 278,506 | +0.28(+1.26%) |
Jul 27, 2023 | 22.39 | 22.43 | 21.95 | 22.22 | 383,490 | +0.00(+0.00%) |
Jul 26, 2023 | 21.60 | 22.34 | 21.57 | 22.22 | 471,404 | +0.55(+2.54%) |
Jul 25, 2023 | 21.85 | 22.11 | 21.58 | 21.67 | 299,385 | -0.22(-1.01%) |
Jul 24, 2023 | 21.85 | 22.12 | 21.65 | 21.89 | 320,121 | -0.03(-0.14%) |
Jul 21, 2023 | 21.91 | 22.21 | 21.54 | 21.92 | 612,504 | +0.15(+0.69%) |
Jul 20, 2023 | 21.70 | 22.47 | 21.25 | 21.77 | 532,761 | +0.77(+3.67%) |
Jul 19, 2023 | 21.24 | 21.74 | 20.93 | 21.00 | 494,501 | -0.28(-1.32%) |
Jul 18, 2023 | 20.48 | 21.47 | 20.39 | 21.28 | 784,637 | +0.64(+3.10%) |
Jul 17, 2023 | 20.77 | 21.08 | 20.56 | 20.64 | 481,909 | -0.15(-0.72%) |
Jul 14, 2023 | 21.35 | 21.35 | 20.58 | 20.79 | 370,435 | -0.59(-2.76%) |
Jul 13, 2023 | 21.59 | 21.59 | 20.92 | 21.38 | 453,502 | +0.03(+0.14%) |
Jul 12, 2023 | 20.98 | 21.50 | 20.67 | 21.35 | 947,279 | +0.78(+3.79%) |
Jul 11, 2023 | 20.83 | 21.10 | 20.31 | 20.57 | 464,785 | -0.16(-0.77%) |
Jul 10, 2023 | 19.54 | 20.88 | 19.54 | 20.73 | 801,850 | +1.07(+5.44%) |
Jul 07, 2023 | 19.18 | 19.70 | 19.17 | 19.66 | 366,987 | +0.50(+2.61%) |
Jul 06, 2023 | 19.24 | 19.24 | 18.94 | 19.16 | 241,101 | -0.34(-1.74%) |
Jul 05, 2023 | 19.59 | 19.60 | 19.18 | 19.50 | 283,204 | -0.30(-1.52%) |
Jul 03, 2023 | 19.73 | 19.80 | 19.48 | 19.80 | 184,632 | -0.02(-0.10%) |
Jun 30, 2023 | 19.87 | 19.99 | 19.70 | 19.82 | 295,805 | -0.04(-0.20%) |
Jun 29, 2023 | 19.35 | 19.88 | 19.25 | 19.86 | 230,938 | +0.49(+2.53%) |
Jun 28, 2023 | 19.08 | 19.75 | 18.96 | 19.37 | 500,214 | +0.20(+1.04%) |
Jun 27, 2023 | 18.80 | 19.41 | 18.80 | 19.17 | 364,426 | +1.07(+5.91%) |
Jun 26, 2023 | 18.56 | 18.97 | 18.08 | 18.10 | 385,780 | -0.48(-2.58%) |
Jun 23, 2023 | 18.42 | 18.69 | 18.39 | 18.58 | 2,559,743 | -0.11(-0.59%) |
Jun 22, 2023 | 18.71 | 18.78 | 18.30 | 18.69 | 369,460 | -0.04(-0.21%) |
Jun 21, 2023 | 19.03 | 19.14 | 18.72 | 18.73 | 446,843 | -0.42(-2.19%) |
Jun 20, 2023 | 18.79 | 19.35 | 18.55 | 19.15 | 584,920 | +0.15(+0.79%) |
Jun 16, 2023 | 19.15 | 19.65 | 18.67 | 19.00 | 2,053,973 | +0.10(+0.53%) |
Jun 15, 2023 | 18.30 | 19.01 | 18.18 | 18.90 | 601,530 | +0.51(+2.77%) |
Jun 14, 2023 | 18.34 | 18.43 | 18.01 | 18.39 | 636,137 | +0.00(+0.00%) |
Jun 13, 2023 | 18.11 | 18.51 | 17.70 | 18.39 | 597,115 | +0.45(+2.51%) |
Jun 12, 2023 | 18.22 | 18.37 | 17.90 | 17.94 | 481,116 | -0.31(-1.70%) |
Jun 09, 2023 | 18.51 | 18.78 | 18.12 | 18.25 | 318,401 | -0.35(-1.88%) |
Jun 08, 2023 | 19.07 | 19.28 | 18.34 | 18.60 | 367,167 | -0.61(-3.18%) |
Jun 07, 2023 | 18.57 | 19.34 | 18.43 | 19.21 | 678,497 | +0.67(+3.61%) |
Jun 06, 2023 | 17.64 | 18.61 | 17.55 | 18.54 | 384,832 | +0.89(+5.04%) |
Jun 05, 2023 | 18.16 | 18.32 | 17.45 | 17.65 | 483,800 | -1.05(-5.61%) |
Jun 02, 2023 | 18.44 | 18.78 | 18.13 | 18.70 | 321,908 | +0.53(+2.92%) |
Jun 01, 2023 | 17.65 | 18.29 | 17.65 | 18.17 | 274,245 | +0.52(+2.95%) |
May 31, 2023 | 17.77 | 17.89 | 17.51 | 17.65 | 452,140 | -0.20(-1.12%) |
May 30, 2023 | 18.11 | 18.15 | 17.74 | 17.85 | 249,516 | -0.21(-1.16%) |
May 26, 2023 | 17.85 | 18.12 | 17.77 | 18.06 | 276,585 | +0.19(+1.06%) |
May 25, 2023 | 18.12 | 18.21 | 17.74 | 17.87 | 278,910 | -0.24(-1.33%) |
May 24, 2023 | 18.02 | 18.20 | 17.70 | 18.11 | 312,538 | -0.10(-0.55%) |
May 23, 2023 | 18.05 | 18.55 | 17.90 | 18.21 | 376,803 | +0.11(+0.61%) |
May 22, 2023 | 17.98 | 18.22 | 17.81 | 18.10 | 744,198 | +0.12(+0.67%) |
May 19, 2023 | 18.56 | 18.59 | 17.96 | 17.98 | 415,344 | -0.42(-2.28%) |
May 18, 2023 | 18.48 | 18.75 | 18.30 | 18.40 | 484,651 | -0.19(-1.02%) |
May 17, 2023 | 18.76 | 18.84 | 18.52 | 18.59 | 357,369 | -0.11(-0.59%) |
May 16, 2023 | 18.87 | 19.04 | 18.68 | 18.70 | 410,073 | -0.31(-1.63%) |
May 15, 2023 | 18.81 | 19.05 | 18.62 | 19.01 | 252,863 | +0.22(+1.17%) |
May 12, 2023 | 18.94 | 19.02 | 18.48 | 18.79 | 334,149 | -0.19(-1.00%) |
May 11, 2023 | 18.53 | 19.19 | 18.43 | 18.98 | 398,244 | +0.25(+1.33%) |
May 10, 2023 | 18.68 | 19.01 | 18.54 | 18.73 | 432,388 | +0.60(+3.31%) |
May 09, 2023 | 17.92 | 18.35 | 17.86 | 18.13 | 405,043 | +0.16(+0.89%) |
May 08, 2023 | 17.67 | 18.12 | 17.62 | 17.97 | 384,533 | +0.33(+1.87%) |
May 05, 2023 | 17.31 | 17.97 | 17.14 | 17.64 | 631,068 | +0.53(+3.10%) |
May 04, 2023 | 18.42 | 18.58 | 16.01 | 17.11 | 1,144,067 | -2.27(-11.71%) |
May 03, 2023 | 19.74 | 19.94 | 19.28 | 19.38 | 453,666 | -0.29(-1.47%) |
May 02, 2023 | 19.61 | 19.82 | 19.39 | 19.67 | 301,181 | -0.08(-0.41%) |