Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.52 | 20.25 | 19.40 | 20.18 | 1,748,432 | +0.69(+3.54%) |
Jul 28, 2023 | 19.25 | 19.64 | 19.20 | 19.49 | 1,214,798 | +0.40(+2.10%) |
Jul 27, 2023 | 19.70 | 19.78 | 19.06 | 19.09 | 2,004,379 | -0.42(-2.15%) |
Jul 26, 2023 | 19.44 | 19.68 | 19.31 | 19.51 | 1,575,018 | +0.06(+0.31%) |
Jul 25, 2023 | 19.52 | 19.84 | 19.44 | 19.45 | 1,477,239 | +0.04(+0.21%) |
Jul 24, 2023 | 19.80 | 19.84 | 19.40 | 19.41 | 2,003,587 | -0.45(-2.27%) |
Jul 21, 2023 | 20.68 | 20.68 | 19.83 | 19.86 | 2,362,003 | -0.77(-3.73%) |
Jul 20, 2023 | 20.90 | 20.99 | 20.46 | 20.63 | 1,344,933 | -0.41(-1.95%) |
Jul 19, 2023 | 21.52 | 21.52 | 20.97 | 21.04 | 1,215,240 | -0.26(-1.22%) |
Jul 18, 2023 | 21.17 | 21.72 | 21.07 | 21.30 | 1,602,606 | +0.36(+1.72%) |
Jul 17, 2023 | 20.39 | 21.24 | 20.27 | 20.94 | 1,583,377 | +0.29(+1.40%) |
Jul 14, 2023 | 20.81 | 20.81 | 20.36 | 20.65 | 1,369,032 | -0.28(-1.34%) |
Jul 13, 2023 | 20.93 | 21.13 | 20.82 | 20.93 | 1,502,636 | +0.25(+1.21%) |
Jul 12, 2023 | 21.30 | 21.34 | 20.62 | 20.68 | 1,396,072 | -0.30(-1.43%) |
Jul 11, 2023 | 21.10 | 21.20 | 20.74 | 20.98 | 1,255,477 | -0.04(-0.19%) |
Jul 10, 2023 | 19.85 | 21.03 | 19.80 | 21.02 | 2,524,141 | +0.99(+4.94%) |
Jul 07, 2023 | 19.94 | 20.48 | 19.94 | 20.03 | 1,441,890 | +0.01(+0.05%) |
Jul 06, 2023 | 20.20 | 20.25 | 19.60 | 20.02 | 1,673,507 | -0.55(-2.67%) |
Jul 05, 2023 | 20.50 | 20.71 | 20.15 | 20.57 | 1,137,344 | +0.16(+0.78%) |
Jul 03, 2023 | 20.50 | 20.74 | 20.35 | 20.41 | 845,573 | +0.20(+0.99%) |
Jun 30, 2023 | 19.70 | 20.30 | 19.42 | 20.21 | 2,137,764 | +0.75(+3.85%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.32 | 19.46 | 2,042,935 | +0.09(+0.46%) |
Jun 28, 2023 | 20.09 | 20.14 | 19.27 | 19.37 | 3,422,065 | -1.00(-4.91%) |
Jun 27, 2023 | 20.28 | 20.38 | 20.03 | 20.37 | 650,493 | +0.20(+0.99%) |
Jun 26, 2023 | 20.20 | 20.67 | 20.17 | 20.17 | 836,132 | +0.05(+0.25%) |
Jun 23, 2023 | 20.17 | 20.25 | 19.99 | 20.12 | 1,060,663 | -0.45(-2.19%) |
Jun 22, 2023 | 20.20 | 20.62 | 19.96 | 20.57 | 1,035,842 | +0.17(+0.83%) |
Jun 21, 2023 | 20.50 | 20.64 | 20.21 | 20.40 | 1,087,176 | -0.39(-1.88%) |
Jun 20, 2023 | 20.74 | 21.02 | 20.21 | 20.79 | 1,398,248 | -0.08(-0.38%) |
Jun 16, 2023 | 21.16 | 21.21 | 20.81 | 20.87 | 1,294,348 | -0.21(-1.00%) |
Jun 15, 2023 | 20.80 | 21.17 | 20.43 | 21.08 | 1,182,833 | +0.47(+2.28%) |
May 08, 2023 | 20.25 | 20.74 | 19.89 | 20.61 | 1,915,354 | +0.71(+3.57%) |
May 05, 2023 | 19.18 | 19.92 | 19.09 | 19.90 | 2,064,267 | +1.17(+6.25%) |
May 04, 2023 | 18.97 | 19.12 | 18.60 | 18.73 | 1,698,360 | -0.21(-1.11%) |
May 03, 2023 | 18.98 | 19.47 | 18.84 | 18.94 | 1,437,519 | -0.05(-0.26%) |
May 02, 2023 | 19.26 | 19.42 | 18.73 | 18.99 | 1,259,641 | -0.38(-1.96%) |