Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.32 | 18.84 | 18.27 | 18.52 | 1,915,206 | +0.31(+1.70%) |
Jul 28, 2023 | 18.38 | 18.53 | 18.14 | 18.21 | 2,423,557 | +0.24(+1.34%) |
Jul 27, 2023 | 18.91 | 18.91 | 17.81 | 17.97 | 1,992,173 | -0.62(-3.34%) |
Jul 26, 2023 | 18.06 | 18.80 | 17.98 | 18.59 | 1,892,904 | +0.53(+2.93%) |
Jul 25, 2023 | 18.59 | 18.64 | 18.04 | 18.06 | 1,402,859 | -0.46(-2.48%) |
Jul 24, 2023 | 18.59 | 18.97 | 18.42 | 18.52 | 1,455,209 | -0.16(-0.86%) |
Jul 21, 2023 | 19.20 | 19.43 | 18.55 | 18.68 | 1,787,362 | -0.31(-1.63%) |
Jul 20, 2023 | 19.91 | 19.98 | 18.88 | 18.99 | 1,767,252 | -1.15(-5.71%) |
Jul 19, 2023 | 19.99 | 20.42 | 19.80 | 20.14 | 2,114,561 | +0.48(+2.44%) |
Jul 18, 2023 | 20.82 | 20.97 | 19.56 | 19.66 | 2,620,608 | -1.15(-5.53%) |
Jul 17, 2023 | 19.78 | 21.05 | 19.65 | 20.81 | 3,176,131 | +0.99(+4.99%) |
Jul 14, 2023 | 19.93 | 20.13 | 19.57 | 19.82 | 2,653,526 | -0.15(-0.75%) |
Jul 13, 2023 | 20.20 | 20.48 | 19.77 | 19.97 | 2,888,634 | -0.01(-0.05%) |
Jul 12, 2023 | 19.11 | 20.21 | 18.95 | 19.98 | 4,267,596 | +1.37(+7.36%) |
Jul 11, 2023 | 17.94 | 19.23 | 17.90 | 18.61 | 3,439,659 | +1.02(+5.80%) |
Jul 10, 2023 | 16.60 | 17.71 | 16.60 | 17.59 | 2,421,718 | +0.97(+5.84%) |
Jul 07, 2023 | 16.34 | 16.68 | 16.26 | 16.62 | 2,095,425 | +0.44(+2.72%) |
Jul 06, 2023 | 16.32 | 16.53 | 15.71 | 16.18 | 2,431,664 | -0.40(-2.41%) |
Jul 05, 2023 | 17.04 | 17.10 | 16.55 | 16.58 | 1,780,838 | -0.59(-3.44%) |
Jul 03, 2023 | 16.81 | 17.23 | 16.80 | 17.17 | 1,010,705 | +0.39(+2.32%) |
Jun 30, 2023 | 17.04 | 17.04 | 16.62 | 16.78 | 1,458,645 | +0.01(+0.06%) |
Jun 29, 2023 | 16.49 | 16.93 | 16.45 | 16.77 | 1,647,422 | +0.14(+0.84%) |
Jun 28, 2023 | 16.79 | 16.90 | 16.52 | 16.63 | 2,627,144 | -0.18(-1.07%) |
Jun 27, 2023 | 16.58 | 16.97 | 16.34 | 16.81 | 3,475,092 | +0.13(+0.78%) |
Jun 26, 2023 | 17.23 | 17.37 | 16.64 | 16.68 | 2,320,984 | -0.50(-2.91%) |
Jun 23, 2023 | 16.99 | 17.21 | 16.84 | 17.18 | 2,042,824 | -0.09(-0.52%) |
Jun 22, 2023 | 17.26 | 17.38 | 16.80 | 17.27 | 2,209,458 | -0.23(-1.31%) |
Jun 21, 2023 | 17.73 | 17.85 | 17.39 | 17.50 | 2,404,040 | -0.39(-2.18%) |
Jun 20, 2023 | 17.60 | 17.98 | 17.41 | 17.89 | 1,814,226 | +0.01(+0.06%) |
Jun 16, 2023 | 18.09 | 18.09 | 17.71 | 17.88 | 2,649,011 | -0.05(-0.28%) |
Jun 15, 2023 | 17.41 | 18.05 | 17.36 | 17.93 | 1,757,033 | +0.59(+3.40%) |
May 08, 2023 | 17.52 | 18.40 | 17.17 | 17.34 | 3,155,370 | -0.18(-1.03%) |
May 05, 2023 | 19.00 | 20.18 | 17.35 | 17.52 | 6,078,178 | -0.12(-0.68%) |
May 04, 2023 | 17.67 | 17.93 | 17.54 | 17.64 | 2,886,801 | -0.08(-0.45%) |
May 03, 2023 | 17.35 | 18.20 | 17.34 | 17.72 | 3,136,872 | +0.48(+2.78%) |
May 02, 2023 | 17.79 | 17.79 | 17.09 | 17.24 | 2,450,850 | -0.52(-2.93%) |