Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.98 | 21.29 | 20.73 | 20.94 | 135,856 | +0.06(+0.29%) |
Jul 28, 2023 | 20.64 | 20.94 | 20.46 | 20.88 | 153,182 | +0.41(+2.00%) |
Jul 27, 2023 | 21.22 | 21.38 | 20.35 | 20.47 | 202,082 | -0.70(-3.31%) |
Jul 26, 2023 | 21.23 | 21.59 | 21.01 | 21.17 | 285,425 | +0.01(+0.05%) |
Jul 25, 2023 | 21.05 | 21.40 | 20.80 | 21.16 | 254,181 | +0.06(+0.28%) |
Jul 24, 2023 | 21.68 | 21.96 | 21.09 | 21.10 | 235,992 | -0.43(-2.00%) |
Jul 21, 2023 | 22.32 | 22.45 | 21.19 | 21.53 | 752,759 | -0.61(-2.76%) |
Jul 20, 2023 | 23.09 | 23.09 | 22.06 | 22.14 | 253,422 | -0.95(-4.11%) |
Jul 19, 2023 | 23.22 | 23.66 | 22.95 | 23.09 | 217,938 | +0.13(+0.57%) |
Jul 18, 2023 | 23.68 | 23.69 | 22.75 | 22.96 | 169,344 | -0.62(-2.63%) |
Jul 17, 2023 | 22.56 | 23.65 | 22.19 | 23.58 | 198,097 | +0.96(+4.24%) |
Jul 14, 2023 | 22.70 | 22.73 | 21.95 | 22.62 | 245,390 | -0.09(-0.40%) |
Jul 13, 2023 | 22.71 | 23.14 | 22.24 | 22.71 | 185,223 | +0.12(+0.53%) |
Jul 12, 2023 | 22.72 | 22.90 | 22.26 | 22.59 | 239,515 | +0.36(+1.62%) |
Jul 11, 2023 | 22.96 | 23.31 | 22.05 | 22.23 | 241,255 | -0.56(-2.46%) |
Jul 10, 2023 | 21.43 | 22.92 | 21.38 | 22.79 | 255,947 | +1.39(+6.50%) |
Jul 07, 2023 | 21.46 | 22.13 | 21.36 | 21.40 | 310,352 | -0.04(-0.19%) |
Jul 06, 2023 | 21.71 | 21.71 | 20.95 | 21.44 | 390,786 | -0.51(-2.32%) |
Jul 05, 2023 | 22.36 | 22.50 | 21.74 | 21.95 | 193,670 | -0.52(-2.31%) |
Jul 03, 2023 | 22.79 | 23.49 | 22.46 | 22.47 | 206,340 | -0.01(-0.04%) |
Jun 30, 2023 | 22.31 | 22.57 | 22.09 | 22.48 | 293,083 | +0.42(+1.90%) |
Jun 29, 2023 | 21.61 | 22.50 | 21.61 | 22.06 | 270,642 | +0.60(+2.80%) |
Jun 28, 2023 | 20.82 | 21.59 | 20.58 | 21.46 | 248,251 | +0.53(+2.53%) |
Jun 27, 2023 | 20.72 | 21.57 | 20.41 | 20.93 | 484,492 | +0.27(+1.31%) |
Jun 26, 2023 | 21.30 | 21.61 | 20.62 | 20.66 | 298,072 | -0.48(-2.27%) |
Jun 23, 2023 | 21.36 | 21.66 | 20.87 | 21.14 | 910,872 | -0.43(-1.99%) |
Jun 22, 2023 | 21.86 | 22.17 | 21.41 | 21.57 | 273,184 | -0.24(-1.10%) |
Jun 21, 2023 | 21.30 | 22.70 | 21.01 | 21.81 | 432,548 | +0.47(+2.20%) |
Jun 20, 2023 | 22.30 | 22.30 | 21.32 | 21.34 | 281,529 | -0.84(-3.79%) |
Jun 16, 2023 | 22.11 | 22.54 | 21.89 | 22.18 | 379,858 | +0.41(+1.88%) |
Jun 15, 2023 | 21.63 | 22.21 | 21.30 | 21.77 | 238,611 | +0.02(+0.09%) |
Jun 14, 2023 | 21.94 | 22.23 | 21.13 | 21.75 | 400,518 | -0.19(-0.87%) |
Jun 13, 2023 | 21.69 | 22.43 | 21.36 | 21.94 | 560,467 | +0.29(+1.34%) |
Jun 12, 2023 | 21.38 | 21.75 | 21.13 | 21.65 | 376,598 | +0.24(+1.12%) |
Jun 09, 2023 | 22.11 | 22.53 | 21.16 | 21.41 | 536,060 | -0.80(-3.60%) |
Jun 08, 2023 | 21.10 | 23.13 | 20.83 | 22.21 | 2,675,537 | +1.28(+6.12%) |
Jun 07, 2023 | 22.65 | 23.14 | 20.43 | 20.93 | 1,131,168 | -1.92(-8.40%) |
Jun 06, 2023 | 21.69 | 23.20 | 20.59 | 22.85 | 744,623 | -2.29(-9.11%) |
Jun 05, 2023 | 26.12 | 26.82 | 24.79 | 25.14 | 301,972 | -0.88(-3.38%) |
Jun 02, 2023 | 25.33 | 27.14 | 25.20 | 26.02 | 717,291 | +0.82(+3.25%) |
Jun 01, 2023 | 25.25 | 26.12 | 25.14 | 25.20 | 281,518 | -0.16(-0.63%) |
May 31, 2023 | 26.51 | 26.76 | 24.86 | 25.36 | 200,993 | -1.30(-4.88%) |
May 30, 2023 | 26.52 | 27.19 | 26.29 | 26.66 | 188,799 | +0.36(+1.37%) |
May 26, 2023 | 26.58 | 26.70 | 25.82 | 26.30 | 197,709 | -0.12(-0.45%) |
May 25, 2023 | 26.30 | 27.18 | 26.02 | 26.42 | 164,870 | +0.14(+0.53%) |
May 24, 2023 | 27.94 | 28.07 | 26.09 | 26.28 | 223,338 | -1.90(-6.74%) |
May 23, 2023 | 28.07 | 28.80 | 27.79 | 28.18 | 222,389 | +0.01(+0.04%) |
May 22, 2023 | 26.91 | 28.43 | 25.88 | 28.17 | 400,459 | +1.12(+4.14%) |
May 19, 2023 | 25.17 | 27.54 | 24.22 | 27.05 | 733,274 | +2.16(+8.68%) |
May 18, 2023 | 21.31 | 25.42 | 20.84 | 24.89 | 623,147 | +3.68(+17.35%) |
May 17, 2023 | 22.25 | 22.25 | 21.18 | 21.21 | 384,091 | -0.81(-3.68%) |
May 16, 2023 | 23.55 | 23.75 | 21.75 | 22.02 | 449,453 | -1.59(-6.73%) |
May 15, 2023 | 24.29 | 24.70 | 22.00 | 23.61 | 883,800 | -2.72(-10.33%) |
May 12, 2023 | 24.58 | 27.75 | 24.15 | 26.33 | 2,974,512 | +7.01(+36.28%) |
May 11, 2023 | 19.35 | 19.51 | 18.65 | 19.32 | 356,663 | -0.09(-0.46%) |
May 10, 2023 | 18.90 | 19.44 | 18.80 | 19.41 | 285,303 | +0.78(+4.19%) |
May 09, 2023 | 19.58 | 19.69 | 18.45 | 18.63 | 566,780 | -1.12(-5.67%) |
May 08, 2023 | 19.37 | 19.76 | 19.13 | 19.75 | 154,416 | +0.62(+3.24%) |
May 05, 2023 | 18.15 | 19.23 | 17.84 | 19.13 | 144,670 | +0.60(+3.24%) |
May 04, 2023 | 19.10 | 19.10 | 18.49 | 18.53 | 132,915 | -0.74(-3.84%) |
May 03, 2023 | 19.30 | 19.59 | 19.21 | 19.27 | 74,993 | -0.12(-0.62%) |
May 02, 2023 | 19.44 | 19.45 | 18.94 | 19.39 | 115,163 | +0.04(+0.21%) |