Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.05 | 25.38 | 24.85 | 25.32 | 380,907 | +0.22(+0.88%) |
Jul 28, 2023 | 25.14 | 25.47 | 24.85 | 25.10 | 347,721 | +0.09(+0.35%) |
Jul 27, 2023 | 24.89 | 25.37 | 24.70 | 25.01 | 466,091 | +0.37(+1.49%) |
Jul 26, 2023 | 24.53 | 25.67 | 23.93 | 24.64 | 571,875 | +1.85(+8.12%) |
Jul 25, 2023 | 23.03 | 23.12 | 22.61 | 22.79 | 234,802 | -0.34(-1.46%) |
Jul 24, 2023 | 22.51 | 23.23 | 22.51 | 23.13 | 346,839 | +0.53(+2.35%) |
Jul 21, 2023 | 22.82 | 22.89 | 22.54 | 22.60 | 294,143 | -0.03(-0.13%) |
Jul 20, 2023 | 22.76 | 22.78 | 22.25 | 22.63 | 241,192 | -0.17(-0.76%) |
Jul 19, 2023 | 22.26 | 22.88 | 22.20 | 22.80 | 262,443 | +0.56(+2.51%) |
Jul 18, 2023 | 21.56 | 22.30 | 21.49 | 22.24 | 251,729 | +0.74(+3.45%) |
Jul 17, 2023 | 21.28 | 21.76 | 21.15 | 21.50 | 244,463 | +0.21(+1.00%) |
Jul 14, 2023 | 21.88 | 21.88 | 21.15 | 21.29 | 237,165 | -0.42(-1.95%) |
Jul 13, 2023 | 21.38 | 21.82 | 21.36 | 21.71 | 239,205 | +0.43(+2.04%) |
Jul 12, 2023 | 21.06 | 21.46 | 21.06 | 21.28 | 235,425 | +0.46(+2.22%) |
Jul 11, 2023 | 20.79 | 20.98 | 20.61 | 20.82 | 170,773 | +0.17(+0.84%) |
Jul 10, 2023 | 20.67 | 21.18 | 20.49 | 20.64 | 248,270 | -0.08(-0.37%) |
Jul 07, 2023 | 20.12 | 20.84 | 20.12 | 20.72 | 407,765 | +0.66(+3.27%) |
Jul 06, 2023 | 20.14 | 20.17 | 19.79 | 20.06 | 191,939 | -0.39(-1.89%) |
Jul 05, 2023 | 20.69 | 20.85 | 20.38 | 20.45 | 219,775 | -0.30(-1.44%) |
Jul 03, 2023 | 20.35 | 20.89 | 20.35 | 20.75 | 137,487 | +0.39(+1.89%) |
Jun 30, 2023 | 21.01 | 21.01 | 20.35 | 20.36 | 241,381 | -0.51(-2.45%) |
Jun 29, 2023 | 21.08 | 21.36 | 20.85 | 20.87 | 257,511 | -0.04(-0.18%) |
Jun 28, 2023 | 21.22 | 21.22 | 20.74 | 20.91 | 249,639 | -0.41(-1.94%) |
Jun 27, 2023 | 21.16 | 21.56 | 20.96 | 21.33 | 243,010 | +0.16(+0.77%) |
Jun 26, 2023 | 20.94 | 21.35 | 20.91 | 21.16 | 306,814 | +0.26(+1.25%) |
Jun 23, 2023 | 20.85 | 21.14 | 20.67 | 20.90 | 703,354 | -0.23(-1.09%) |
Jun 22, 2023 | 21.22 | 21.54 | 20.77 | 21.13 | 773,135 | -0.17(-0.81%) |
Jun 21, 2023 | 21.11 | 21.47 | 21.01 | 21.31 | 458,825 | +0.09(+0.41%) |
Jun 20, 2023 | 21.37 | 21.37 | 20.98 | 21.22 | 373,036 | -0.15(-0.72%) |
Jun 16, 2023 | 21.87 | 21.87 | 21.10 | 21.37 | 1,270,754 | -0.26(-1.20%) |
Jun 15, 2023 | 21.58 | 22.39 | 21.25 | 21.64 | 1,538,824 | +0.00(+0.00%) |
Jun 14, 2023 | 22.24 | 22.53 | 21.43 | 21.64 | 322,234 | -0.56(-2.52%) |
Jun 13, 2023 | 21.91 | 22.43 | 21.55 | 22.19 | 255,611 | +0.40(+1.81%) |
Jun 12, 2023 | 22.16 | 22.58 | 21.62 | 21.80 | 239,627 | -0.43(-1.95%) |
Jun 09, 2023 | 22.27 | 22.54 | 22.03 | 22.23 | 222,457 | -0.02(-0.11%) |
Jun 08, 2023 | 22.72 | 22.72 | 22.03 | 22.26 | 314,519 | -0.46(-2.02%) |
Jun 07, 2023 | 22.49 | 23.08 | 22.08 | 22.71 | 414,728 | +0.58(+2.61%) |
Jun 06, 2023 | 21.10 | 22.39 | 21.10 | 22.14 | 376,456 | +1.03(+4.89%) |
Jun 05, 2023 | 21.87 | 21.89 | 20.91 | 21.10 | 248,129 | -0.88(-3.99%) |
Jun 02, 2023 | 20.83 | 22.09 | 20.55 | 21.98 | 406,912 | +1.48(+7.24%) |
Jun 01, 2023 | 20.32 | 20.93 | 20.18 | 20.50 | 302,012 | +0.37(+1.82%) |
May 31, 2023 | 20.52 | 20.93 | 19.97 | 20.13 | 309,930 | -0.61(-2.93%) |
May 30, 2023 | 20.88 | 21.12 | 20.56 | 20.74 | 232,629 | -0.05(-0.23%) |
May 26, 2023 | 20.47 | 20.81 | 20.26 | 20.79 | 198,409 | +0.31(+1.54%) |
May 25, 2023 | 20.70 | 20.81 | 20.32 | 20.47 | 235,337 | -0.31(-1.47%) |
May 24, 2023 | 20.98 | 20.98 | 20.40 | 20.78 | 195,653 | -0.29(-1.36%) |
May 23, 2023 | 21.14 | 21.64 | 21.03 | 21.06 | 433,504 | -0.03(-0.14%) |
May 22, 2023 | 20.96 | 21.24 | 20.78 | 21.09 | 284,249 | +0.33(+1.61%) |
May 19, 2023 | 21.52 | 21.59 | 20.50 | 20.76 | 292,219 | -0.44(-2.07%) |
May 18, 2023 | 21.26 | 21.49 | 20.41 | 21.20 | 413,393 | -0.12(-0.58%) |
May 17, 2023 | 20.17 | 21.40 | 19.64 | 21.32 | 421,672 | +1.72(+8.76%) |
May 16, 2023 | 20.32 | 20.77 | 19.57 | 19.60 | 287,819 | -0.55(-2.75%) |
May 15, 2023 | 19.77 | 20.30 | 19.67 | 20.16 | 201,486 | +0.44(+2.23%) |
May 12, 2023 | 19.61 | 20.14 | 19.35 | 19.72 | 215,449 | +0.22(+1.13%) |
May 11, 2023 | 19.61 | 19.81 | 19.36 | 19.50 | 270,428 | -0.48(-2.39%) |
May 10, 2023 | 20.65 | 20.65 | 19.70 | 19.98 | 275,173 | -0.32(-1.60%) |
May 09, 2023 | 20.79 | 20.95 | 20.19 | 20.30 | 334,180 | -0.53(-2.56%) |
May 08, 2023 | 21.75 | 21.80 | 20.79 | 20.83 | 211,115 | -0.69(-3.19%) |
May 05, 2023 | 21.55 | 21.70 | 20.92 | 21.52 | 411,016 | +0.86(+4.15%) |
May 04, 2023 | 20.12 | 21.04 | 19.78 | 20.66 | 553,108 | -0.29(-1.37%) |
May 03, 2023 | 21.42 | 22.02 | 20.90 | 20.95 | 444,817 | -0.41(-1.92%) |
May 02, 2023 | 22.55 | 22.55 | 21.13 | 21.36 | 422,839 | -1.22(-5.41%) |