Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.43 | 19.65 | 19.10 | 19.30 | 6,366,794 | +0.12(+0.61%) |
Jul 28, 2023 | 19.24 | 19.30 | 18.86 | 19.18 | 4,140,170 | +0.37(+1.97%) |
Jul 27, 2023 | 19.27 | 19.56 | 18.72 | 18.81 | 5,039,299 | -0.35(-1.83%) |
Jul 26, 2023 | 18.44 | 19.22 | 18.39 | 19.16 | 4,344,131 | +0.76(+4.13%) |
Jul 25, 2023 | 19.11 | 19.11 | 18.33 | 18.40 | 6,038,272 | -0.61(-3.23%) |
Jul 24, 2023 | 18.98 | 19.24 | 18.73 | 19.01 | 6,568,264 | +0.13(+0.67%) |
Jul 21, 2023 | 19.69 | 19.70 | 18.77 | 18.89 | 6,554,479 | -0.59(-3.05%) |
Jul 20, 2023 | 19.89 | 19.90 | 19.27 | 19.48 | 6,039,271 | -0.45(-2.25%) |
Jul 19, 2023 | 19.17 | 20.06 | 19.05 | 19.93 | 7,410,893 | +0.94(+4.92%) |
Jul 18, 2023 | 18.57 | 19.15 | 18.52 | 18.99 | 4,549,208 | +0.38(+2.04%) |
Jul 17, 2023 | 18.39 | 18.73 | 18.20 | 18.61 | 4,074,136 | -0.08(-0.42%) |
Jul 14, 2023 | 19.12 | 19.23 | 18.44 | 18.69 | 4,242,595 | -0.43(-2.24%) |
Jul 13, 2023 | 19.16 | 19.17 | 18.89 | 19.12 | 4,271,363 | +0.10(+0.51%) |
Jul 12, 2023 | 19.16 | 19.32 | 18.74 | 19.02 | 4,593,492 | +0.25(+1.35%) |
Jul 11, 2023 | 18.28 | 18.94 | 18.23 | 18.77 | 5,582,471 | +0.64(+3.55%) |
Jul 10, 2023 | 18.21 | 18.57 | 18.06 | 18.13 | 3,770,929 | -0.05(-0.27%) |
Jul 07, 2023 | 17.99 | 18.51 | 17.88 | 18.18 | 4,256,617 | +0.08(+0.43%) |
Jul 06, 2023 | 18.13 | 18.16 | 17.38 | 18.10 | 6,695,364 | -0.38(-2.06%) |
Jul 05, 2023 | 18.47 | 18.60 | 18.07 | 18.48 | 4,088,845 | -0.17(-0.89%) |
Jul 03, 2023 | 18.55 | 18.87 | 18.55 | 18.64 | 2,380,736 | +0.05(+0.26%) |
Jun 30, 2023 | 18.80 | 18.82 | 18.27 | 18.59 | 4,338,593 | -0.11(-0.57%) |
Jun 29, 2023 | 18.28 | 18.85 | 18.27 | 18.70 | 5,491,619 | +0.40(+2.18%) |
Jun 28, 2023 | 18.55 | 18.64 | 18.12 | 18.30 | 5,282,598 | -0.33(-1.78%) |
Jun 27, 2023 | 18.15 | 18.81 | 17.83 | 18.63 | 4,737,616 | +0.67(+3.74%) |
Jun 26, 2023 | 17.73 | 18.35 | 17.59 | 17.96 | 5,299,246 | +0.20(+1.15%) |
Jun 23, 2023 | 18.06 | 18.23 | 17.64 | 17.76 | 9,361,430 | -0.69(-3.75%) |
Jun 22, 2023 | 18.63 | 18.78 | 18.09 | 18.45 | 6,420,057 | -0.19(-0.99%) |
Jun 21, 2023 | 18.99 | 19.22 | 18.62 | 18.63 | 6,626,893 | -0.58(-3.04%) |
Jun 20, 2023 | 19.13 | 19.47 | 18.88 | 19.22 | 9,200,581 | +0.21(+1.13%) |
Jun 16, 2023 | 19.00 | 19.15 | 18.71 | 19.00 | 9,584,398 | +0.16(+0.83%) |
Jun 15, 2023 | 18.57 | 18.91 | 18.39 | 18.85 | 5,993,697 | -2.49(-11.68%) |
May 08, 2023 | 21.47 | 21.59 | 20.91 | 21.34 | 4,824,552 | +0.09(+0.41%) |
May 05, 2023 | 20.99 | 21.28 | 20.71 | 21.25 | 5,589,462 | +1.10(+5.43%) |
May 04, 2023 | 20.81 | 21.06 | 19.95 | 20.16 | 5,636,065 | -0.93(-4.42%) |
May 03, 2023 | 20.80 | 21.77 | 20.80 | 21.09 | 6,286,164 | +0.15(+0.73%) |
May 02, 2023 | 21.69 | 21.76 | 20.78 | 20.94 | 7,323,121 | -0.93(-4.26%) |