Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.53 | 19.10 | 18.50 | 18.97 | 187,405 | +0.53(+2.87%) |
Jul 28, 2023 | 18.31 | 18.57 | 18.15 | 18.44 | 164,550 | +0.32(+1.77%) |
Jul 27, 2023 | 18.89 | 18.89 | 17.93 | 18.12 | 260,217 | -0.71(-3.77%) |
Jul 26, 2023 | 18.77 | 19.13 | 18.70 | 18.83 | 159,294 | +0.24(+1.29%) |
Jul 25, 2023 | 18.37 | 18.92 | 18.37 | 18.59 | 323,679 | +0.16(+0.87%) |
Jul 24, 2023 | 18.84 | 19.01 | 18.16 | 18.43 | 186,500 | -0.37(-1.97%) |
Jul 21, 2023 | 18.73 | 18.89 | 18.24 | 18.80 | 171,091 | +0.14(+0.75%) |
Jul 20, 2023 | 18.87 | 19.00 | 18.62 | 18.66 | 165,680 | -0.31(-1.63%) |
Jul 19, 2023 | 19.08 | 19.27 | 18.76 | 18.97 | 190,282 | -0.08(-0.42%) |
Jul 18, 2023 | 18.86 | 19.48 | 18.50 | 19.05 | 159,549 | +0.17(+0.90%) |
Jul 17, 2023 | 19.24 | 19.63 | 18.85 | 18.88 | 196,717 | -0.34(-1.77%) |
Jul 14, 2023 | 19.21 | 19.35 | 18.79 | 19.22 | 151,776 | +0.02(+0.10%) |
Jul 13, 2023 | 19.61 | 19.64 | 19.17 | 19.20 | 195,737 | -0.36(-1.84%) |
Jul 12, 2023 | 19.82 | 19.86 | 19.44 | 19.56 | 134,107 | +0.10(+0.51%) |
Jul 11, 2023 | 19.65 | 19.65 | 19.08 | 19.46 | 206,705 | -0.15(-0.76%) |
Jul 10, 2023 | 19.49 | 20.18 | 19.29 | 19.61 | 245,250 | +0.06(+0.31%) |
Jul 07, 2023 | 19.91 | 20.23 | 19.49 | 19.55 | 190,784 | -0.52(-2.59%) |
Jul 06, 2023 | 20.89 | 20.98 | 20.01 | 20.07 | 189,085 | -1.12(-5.29%) |
Jul 05, 2023 | 22.13 | 22.13 | 21.16 | 21.19 | 240,154 | -0.94(-4.25%) |
Jul 03, 2023 | 21.30 | 22.15 | 21.30 | 22.13 | 104,999 | +0.73(+3.41%) |
Jun 30, 2023 | 21.10 | 21.76 | 20.54 | 21.40 | 231,292 | +0.57(+2.74%) |
Jun 29, 2023 | 20.61 | 20.86 | 19.91 | 20.83 | 268,509 | +0.15(+0.73%) |
Jun 28, 2023 | 20.85 | 21.14 | 20.50 | 20.68 | 188,496 | -0.17(-0.82%) |
Jun 27, 2023 | 21.41 | 21.68 | 20.72 | 20.85 | 195,260 | -0.48(-2.25%) |
Jun 26, 2023 | 22.15 | 22.48 | 21.27 | 21.33 | 244,737 | -0.91(-4.09%) |
Jun 23, 2023 | 21.68 | 22.39 | 21.45 | 22.24 | 461,668 | +0.23(+1.04%) |
Jun 22, 2023 | 22.84 | 22.84 | 21.95 | 22.01 | 183,588 | -0.90(-3.93%) |
Jun 21, 2023 | 23.60 | 23.98 | 22.07 | 22.91 | 230,678 | -0.69(-2.92%) |
Jun 20, 2023 | 24.16 | 24.57 | 23.55 | 23.60 | 268,952 | -0.52(-2.16%) |
Jun 16, 2023 | 24.46 | 24.46 | 23.61 | 24.12 | 1,174,624 | -0.05(-0.21%) |
Jun 15, 2023 | 23.60 | 24.25 | 23.18 | 24.17 | 166,569 | +0.37(+1.55%) |
Jun 14, 2023 | 24.82 | 25.14 | 23.38 | 23.80 | 273,407 | -1.01(-4.07%) |
Jun 13, 2023 | 25.59 | 26.07 | 24.71 | 24.81 | 223,051 | -0.71(-2.78%) |
Jun 12, 2023 | 26.54 | 26.58 | 25.16 | 25.52 | 156,377 | -0.47(-1.81%) |
Jun 09, 2023 | 26.20 | 26.91 | 25.90 | 25.99 | 143,138 | -0.12(-0.46%) |
Jun 08, 2023 | 26.27 | 26.62 | 25.90 | 26.11 | 135,717 | -0.19(-0.72%) |
Jun 07, 2023 | 25.94 | 26.90 | 25.94 | 26.30 | 140,097 | +0.44(+1.70%) |
Jun 06, 2023 | 25.64 | 26.24 | 25.48 | 25.86 | 211,887 | +0.25(+0.98%) |
Jun 05, 2023 | 25.66 | 26.19 | 25.17 | 25.61 | 186,611 | -0.32(-1.23%) |
Jun 02, 2023 | 25.00 | 25.96 | 24.30 | 25.93 | 143,131 | +1.18(+4.77%) |
Jun 01, 2023 | 23.60 | 24.87 | 23.56 | 24.75 | 304,785 | +1.27(+5.41%) |
May 31, 2023 | 23.92 | 24.97 | 22.80 | 23.48 | 569,049 | -0.32(-1.34%) |
May 30, 2023 | 24.85 | 25.07 | 23.34 | 23.80 | 214,329 | -1.09(-4.38%) |
May 26, 2023 | 24.82 | 25.02 | 24.41 | 24.89 | 129,061 | +0.03(+0.12%) |
May 25, 2023 | 25.27 | 25.27 | 24.52 | 24.86 | 128,865 | -0.55(-2.16%) |
May 24, 2023 | 26.84 | 26.84 | 24.77 | 25.41 | 200,317 | -1.59(-5.89%) |
May 23, 2023 | 27.29 | 28.25 | 26.89 | 27.00 | 175,604 | -0.41(-1.50%) |
May 22, 2023 | 26.65 | 27.59 | 26.64 | 27.41 | 194,965 | +0.90(+3.39%) |
May 19, 2023 | 25.45 | 26.77 | 25.35 | 26.51 | 196,591 | +1.35(+5.37%) |
May 18, 2023 | 25.42 | 25.48 | 24.55 | 25.16 | 195,317 | -0.34(-1.33%) |
May 17, 2023 | 24.68 | 25.68 | 23.91 | 25.50 | 254,410 | +0.86(+3.49%) |
May 16, 2023 | 25.45 | 25.72 | 24.48 | 24.64 | 230,351 | -1.23(-4.75%) |
May 15, 2023 | 25.20 | 26.57 | 25.20 | 25.87 | 224,353 | +0.54(+2.13%) |
May 12, 2023 | 25.74 | 25.82 | 24.94 | 25.33 | 154,127 | -0.19(-0.74%) |
May 11, 2023 | 25.88 | 26.16 | 25.33 | 25.52 | 216,883 | -0.99(-3.73%) |
May 10, 2023 | 25.70 | 26.56 | 24.08 | 26.51 | 462,496 | +0.99(+3.88%) |
May 09, 2023 | 24.00 | 25.64 | 23.03 | 25.52 | 983,336 | -8.81(-25.66%) |
May 08, 2023 | 36.04 | 36.04 | 34.20 | 34.33 | 185,515 | -1.69(-4.69%) |
May 05, 2023 | 36.69 | 37.14 | 35.80 | 36.02 | 178,432 | -0.28(-0.77%) |
May 04, 2023 | 35.36 | 36.40 | 34.81 | 36.30 | 84,390 | +0.81(+2.28%) |
May 03, 2023 | 35.16 | 35.95 | 34.45 | 35.49 | 197,111 | +0.49(+1.40%) |
May 02, 2023 | 37.27 | 37.27 | 34.93 | 35.00 | 227,075 | -2.51(-6.69%) |