Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.95 | 21.49 | 20.90 | 21.40 | 2,351,677 | +0.68(+3.28%) |
Jul 28, 2023 | 20.55 | 20.81 | 20.45 | 20.73 | 1,558,517 | +0.41(+2.00%) |
Jul 27, 2023 | 20.98 | 20.98 | 20.26 | 20.32 | 1,079,124 | -0.51(-2.44%) |
Jul 26, 2023 | 21.02 | 21.07 | 20.54 | 20.83 | 1,818,326 | -0.25(-1.16%) |
Jul 25, 2023 | 20.84 | 21.25 | 20.65 | 21.07 | 1,986,940 | +0.48(+2.33%) |
Jul 24, 2023 | 20.43 | 20.81 | 20.40 | 20.59 | 842,310 | +0.14(+0.69%) |
Jul 21, 2023 | 20.84 | 20.84 | 20.41 | 20.45 | 1,012,959 | -0.28(-1.36%) |
Jul 20, 2023 | 20.91 | 20.91 | 20.57 | 20.73 | 869,936 | -0.20(-0.95%) |
Jul 19, 2023 | 21.09 | 21.16 | 20.80 | 20.93 | 999,602 | -0.02(-0.09%) |
Jul 18, 2023 | 20.47 | 21.04 | 20.47 | 20.95 | 1,036,553 | +0.32(+1.55%) |
Jul 17, 2023 | 20.35 | 20.70 | 20.24 | 20.63 | 1,237,284 | +0.16(+0.78%) |
Jul 14, 2023 | 21.13 | 21.13 | 20.44 | 20.47 | 1,080,058 | -0.65(-3.08%) |
Jul 13, 2023 | 20.76 | 21.19 | 20.68 | 21.12 | 1,368,067 | +0.58(+2.85%) |
Jul 12, 2023 | 20.52 | 20.75 | 20.49 | 20.54 | 1,088,148 | +0.19(+0.93%) |
Jul 11, 2023 | 20.08 | 20.39 | 19.97 | 20.35 | 1,194,950 | +0.41(+2.08%) |
Jul 10, 2023 | 19.57 | 19.98 | 19.54 | 19.93 | 1,185,288 | +0.26(+1.34%) |
Jul 07, 2023 | 19.28 | 19.80 | 19.23 | 19.67 | 774,508 | +0.44(+2.31%) |
Jul 06, 2023 | 19.80 | 19.88 | 19.16 | 19.23 | 3,702,991 | -0.93(-4.63%) |
Jul 05, 2023 | 20.36 | 20.37 | 20.00 | 20.16 | 1,020,002 | -0.21(-1.02%) |
Jul 03, 2023 | 20.40 | 20.56 | 20.27 | 20.37 | 503,474 | -0.09(-0.46%) |
Jun 30, 2023 | 20.44 | 20.56 | 20.32 | 20.46 | 578,316 | +0.20(+0.98%) |
Jun 29, 2023 | 19.97 | 20.40 | 19.92 | 20.26 | 1,005,518 | +0.12(+0.61%) |
Jun 28, 2023 | 19.92 | 20.31 | 19.88 | 20.14 | 767,618 | +0.14(+0.71%) |
Jun 27, 2023 | 20.12 | 20.20 | 19.91 | 20.00 | 691,935 | -0.11(-0.56%) |
Jun 26, 2023 | 20.05 | 20.31 | 20.05 | 20.11 | 1,147,785 | +0.02(+0.09%) |
Jun 23, 2023 | 20.28 | 20.39 | 20.04 | 20.09 | 1,125,403 | -0.52(-2.52%) |
Jun 22, 2023 | 20.89 | 20.92 | 20.50 | 20.61 | 1,451,691 | -0.42(-2.02%) |
Jun 21, 2023 | 21.13 | 21.16 | 20.88 | 21.04 | 571,820 | -0.09(-0.45%) |
Jun 20, 2023 | 21.22 | 21.28 | 20.86 | 21.13 | 1,037,216 | -0.13(-0.62%) |
Jun 16, 2023 | 21.14 | 21.33 | 21.07 | 21.26 | 951,427 | +0.11(+0.53%) |
Jun 15, 2023 | 20.82 | 21.24 | 20.76 | 21.15 | 1,347,608 | +2.04(+10.66%) |
May 08, 2023 | 19.06 | 19.23 | 19.06 | 19.11 | 1,258,474 | +0.13(+0.70%) |
May 05, 2023 | 18.45 | 19.08 | 18.45 | 18.98 | 1,610,931 | +0.68(+3.71%) |
May 04, 2023 | 18.20 | 18.39 | 18.20 | 18.30 | 614,788 | +0.11(+0.62%) |
May 03, 2023 | 18.15 | 18.41 | 18.08 | 18.19 | 1,399,689 | +0.02(+0.10%) |
May 02, 2023 | 18.40 | 18.47 | 18.06 | 18.17 | 1,759,312 | -0.42(-2.28%) |