Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.30 | 19.52 | 18.97 | 19.17 | 6,409,270 | +0.12(+0.61%) |
Jul 28, 2023 | 19.11 | 19.18 | 18.73 | 19.05 | 4,167,792 | +0.37(+1.97%) |
Jul 27, 2023 | 19.14 | 19.43 | 18.60 | 18.68 | 5,072,919 | -0.35(-1.83%) |
Jul 26, 2023 | 18.32 | 19.09 | 18.27 | 19.03 | 4,373,114 | +0.75(+4.13%) |
Jul 25, 2023 | 18.98 | 18.98 | 18.20 | 18.28 | 6,078,557 | -0.61(-3.23%) |
Jul 24, 2023 | 18.86 | 19.11 | 18.61 | 18.89 | 6,612,085 | +0.13(+0.67%) |
Jul 21, 2023 | 19.56 | 19.57 | 18.64 | 18.76 | 6,598,208 | -0.59(-3.05%) |
Jul 20, 2023 | 19.76 | 19.77 | 19.14 | 19.35 | 6,079,562 | -0.45(-2.25%) |
Jul 19, 2023 | 19.04 | 19.92 | 18.92 | 19.80 | 7,460,336 | +0.93(+4.92%) |
Jul 18, 2023 | 18.45 | 19.03 | 18.39 | 18.87 | 4,579,559 | +0.38(+2.04%) |
Jul 17, 2023 | 18.27 | 18.61 | 18.08 | 18.49 | 4,101,317 | -0.08(-0.42%) |
Jul 14, 2023 | 18.99 | 19.10 | 18.32 | 18.57 | 4,270,900 | -0.43(-2.24%) |
Jul 13, 2023 | 19.03 | 19.04 | 18.76 | 18.99 | 4,299,860 | +0.10(+0.51%) |
Jul 12, 2023 | 19.03 | 19.20 | 18.62 | 18.90 | 4,624,138 | +0.25(+1.35%) |
Jul 11, 2023 | 18.16 | 18.81 | 18.11 | 18.64 | 5,619,715 | +0.64(+3.55%) |
Jul 10, 2023 | 18.09 | 18.45 | 17.94 | 18.01 | 3,796,088 | -0.05(-0.27%) |
Jul 07, 2023 | 17.87 | 18.39 | 17.76 | 18.05 | 4,285,015 | +0.08(+0.43%) |
Jul 06, 2023 | 18.01 | 18.04 | 17.27 | 17.98 | 6,740,033 | -0.38(-2.06%) |
Jul 05, 2023 | 18.34 | 18.48 | 17.95 | 18.35 | 4,116,124 | -0.16(-0.89%) |
Jul 03, 2023 | 18.42 | 18.74 | 18.42 | 18.52 | 2,396,619 | +0.05(+0.26%) |
Jun 30, 2023 | 18.67 | 18.69 | 18.15 | 18.47 | 4,367,539 | -0.11(-0.57%) |
Jun 29, 2023 | 18.16 | 18.72 | 18.15 | 18.58 | 5,528,257 | +0.40(+2.18%) |
Jun 28, 2023 | 18.42 | 18.52 | 18.00 | 18.18 | 5,317,842 | -0.33(-1.78%) |
Jun 27, 2023 | 18.03 | 18.68 | 17.72 | 18.51 | 4,769,224 | +0.67(+3.74%) |
Jun 26, 2023 | 17.61 | 18.23 | 17.47 | 17.84 | 5,334,601 | +0.20(+1.15%) |
Jun 23, 2023 | 17.94 | 18.11 | 17.52 | 17.64 | 9,423,886 | -0.69(-3.75%) |
Jun 22, 2023 | 18.51 | 18.65 | 17.97 | 18.33 | 6,462,890 | -0.18(-0.99%) |
Jun 21, 2023 | 18.87 | 19.09 | 18.50 | 18.51 | 6,671,105 | -0.58(-3.04%) |
Jun 20, 2023 | 19.00 | 19.34 | 18.75 | 19.09 | 9,261,964 | +0.21(+1.13%) |
Jun 16, 2023 | 18.88 | 19.02 | 18.59 | 18.88 | 9,648,342 | +0.15(+0.83%) |
Jun 15, 2023 | 18.45 | 18.78 | 18.27 | 18.72 | 6,033,684 | -2.48(-11.68%) |
May 08, 2023 | 21.32 | 21.45 | 20.77 | 21.20 | 4,856,739 | +0.09(+0.41%) |
May 05, 2023 | 20.86 | 21.14 | 20.57 | 21.11 | 5,626,753 | +1.09(+5.43%) |
May 04, 2023 | 20.67 | 20.92 | 19.82 | 20.03 | 5,673,667 | -0.93(-4.42%) |
May 03, 2023 | 20.66 | 21.63 | 20.66 | 20.95 | 6,328,102 | +0.15(+0.73%) |
May 02, 2023 | 21.54 | 21.62 | 20.65 | 20.80 | 7,371,978 | -0.93(-4.26%) |