Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.14 | 17.87 | 17.14 | 17.84 | 838,378 | +0.71(+4.14%) |
Jul 28, 2023 | 17.01 | 17.33 | 16.77 | 17.13 | 780,875 | +0.23(+1.36%) |
Jul 27, 2023 | 17.25 | 17.29 | 16.79 | 16.90 | 451,931 | -0.25(-1.46%) |
Jul 26, 2023 | 18.00 | 18.00 | 17.08 | 17.15 | 473,601 | -0.50(-2.83%) |
Jul 25, 2023 | 17.74 | 17.90 | 17.50 | 17.65 | 472,291 | -0.12(-0.68%) |
Jul 24, 2023 | 17.52 | 17.80 | 17.32 | 17.77 | 518,240 | +0.25(+1.43%) |
Jul 21, 2023 | 17.57 | 17.77 | 17.44 | 17.52 | 332,764 | +0.02(+0.11%) |
Jul 20, 2023 | 17.81 | 17.81 | 17.41 | 17.50 | 385,233 | -0.32(-1.80%) |
Jul 19, 2023 | 18.14 | 18.25 | 17.62 | 17.82 | 1,120,401 | -0.21(-1.16%) |
Jul 18, 2023 | 17.84 | 18.35 | 17.84 | 18.03 | 573,111 | +0.19(+1.07%) |
Jul 17, 2023 | 18.10 | 18.47 | 17.83 | 17.84 | 582,869 | -0.46(-2.51%) |
Jul 14, 2023 | 18.54 | 18.61 | 17.95 | 18.30 | 372,972 | -0.20(-1.08%) |
Jul 13, 2023 | 18.77 | 18.92 | 18.41 | 18.50 | 404,868 | -0.15(-0.80%) |
Jul 12, 2023 | 19.07 | 19.24 | 18.57 | 18.65 | 659,000 | -0.42(-2.20%) |
Jul 11, 2023 | 18.86 | 19.14 | 18.59 | 19.07 | 349,960 | +0.27(+1.44%) |
Jul 10, 2023 | 18.37 | 18.87 | 18.31 | 18.80 | 726,917 | +0.43(+2.34%) |
Jul 07, 2023 | 18.30 | 18.50 | 18.07 | 18.37 | 531,746 | +0.01(+0.05%) |
Jul 06, 2023 | 17.70 | 18.40 | 17.55 | 18.36 | 677,989 | +0.55(+3.09%) |
Jul 05, 2023 | 18.00 | 18.09 | 17.64 | 17.81 | 611,882 | -0.20(-1.11%) |
Jul 03, 2023 | 18.12 | 18.27 | 17.79 | 18.01 | 422,928 | -0.11(-0.61%) |
Jun 30, 2023 | 18.46 | 18.61 | 17.88 | 18.12 | 3,184,133 | -0.14(-0.77%) |
Jun 29, 2023 | 18.89 | 18.89 | 18.05 | 18.26 | 1,123,010 | -0.78(-4.10%) |
Jun 28, 2023 | 18.84 | 19.16 | 18.60 | 19.04 | 1,062,970 | +0.14(+0.74%) |
Jun 27, 2023 | 19.32 | 19.32 | 18.63 | 18.90 | 1,018,643 | -0.51(-2.63%) |
Jun 26, 2023 | 20.54 | 20.66 | 19.10 | 19.41 | 1,502,591 | -1.43(-6.86%) |
Jun 23, 2023 | 20.99 | 21.20 | 20.35 | 20.84 | 8,538,445 | -0.44(-2.07%) |
Jun 22, 2023 | 21.61 | 21.98 | 21.16 | 21.28 | 672,846 | -0.32(-1.48%) |
Jun 21, 2023 | 21.51 | 21.94 | 21.11 | 21.60 | 564,215 | -0.54(-2.44%) |
Jun 20, 2023 | 22.05 | 22.52 | 21.79 | 22.14 | 453,562 | -0.12(-0.54%) |
Jun 16, 2023 | 23.58 | 24.05 | 21.60 | 22.26 | 851,668 | -1.13(-4.83%) |
Jun 15, 2023 | 24.20 | 24.72 | 23.37 | 23.39 | 691,372 | -0.94(-3.86%) |
Jun 14, 2023 | 23.61 | 24.74 | 23.36 | 24.33 | 715,324 | +0.78(+3.31%) |
Jun 13, 2023 | 22.64 | 23.90 | 22.43 | 23.55 | 621,152 | +0.88(+3.88%) |
Jun 12, 2023 | 22.68 | 23.36 | 22.09 | 22.67 | 370,587 | +0.09(+0.40%) |
Jun 09, 2023 | 22.70 | 23.09 | 22.13 | 22.58 | 562,178 | -0.19(-0.83%) |
Jun 08, 2023 | 23.14 | 23.24 | 22.56 | 22.77 | 451,000 | -0.32(-1.39%) |
Jun 07, 2023 | 23.67 | 23.81 | 22.75 | 23.09 | 358,052 | -0.58(-2.45%) |
Jun 06, 2023 | 23.06 | 23.81 | 22.81 | 23.67 | 582,686 | +0.67(+2.91%) |
Jun 05, 2023 | 22.17 | 23.08 | 21.97 | 23.00 | 341,178 | +0.79(+3.56%) |
Jun 02, 2023 | 22.00 | 22.44 | 21.64 | 22.21 | 375,364 | +0.46(+2.11%) |
Jun 01, 2023 | 21.54 | 21.85 | 20.82 | 21.75 | 369,797 | +0.12(+0.55%) |
May 31, 2023 | 21.39 | 21.90 | 21.30 | 21.63 | 503,689 | +0.33(+1.55%) |
May 30, 2023 | 21.53 | 21.95 | 21.11 | 21.30 | 652,154 | -0.20(-0.93%) |
May 26, 2023 | 20.78 | 21.57 | 20.66 | 21.50 | 436,484 | +0.51(+2.43%) |
May 25, 2023 | 21.61 | 21.85 | 20.69 | 20.99 | 390,063 | -0.61(-2.82%) |
May 24, 2023 | 21.40 | 21.62 | 20.71 | 21.60 | 554,553 | +0.15(+0.70%) |
May 23, 2023 | 22.14 | 23.14 | 21.35 | 21.45 | 436,975 | -0.68(-3.07%) |
May 22, 2023 | 21.85 | 22.69 | 21.81 | 22.13 | 437,501 | +0.29(+1.33%) |
May 19, 2023 | 22.36 | 22.88 | 21.59 | 21.84 | 589,313 | -0.30(-1.36%) |
May 18, 2023 | 22.28 | 22.95 | 21.00 | 22.14 | 1,495,151 | +0.61(+2.83%) |
May 17, 2023 | 22.13 | 22.48 | 21.39 | 21.53 | 936,828 | -0.67(-3.02%) |
May 16, 2023 | 22.07 | 22.29 | 21.41 | 22.20 | 628,153 | -0.13(-0.58%) |
May 15, 2023 | 21.95 | 22.98 | 21.86 | 22.33 | 668,183 | +0.24(+1.09%) |
May 12, 2023 | 22.66 | 22.89 | 21.91 | 22.09 | 706,150 | -0.57(-2.52%) |
May 11, 2023 | 22.77 | 22.80 | 22.40 | 22.66 | 730,110 | -0.37(-1.61%) |
May 10, 2023 | 22.86 | 23.68 | 21.98 | 23.03 | 681,257 | +0.52(+2.31%) |
May 09, 2023 | 22.04 | 22.82 | 21.55 | 22.51 | 566,900 | +0.41(+1.86%) |
May 08, 2023 | 23.19 | 23.19 | 21.73 | 22.10 | 1,665,431 | -0.84(-3.66%) |
May 05, 2023 | 22.57 | 23.49 | 22.32 | 22.94 | 844,512 | +0.26(+1.15%) |
May 04, 2023 | 23.60 | 23.68 | 22.33 | 22.68 | 825,896 | -1.22(-5.10%) |
May 03, 2023 | 23.34 | 24.25 | 22.80 | 23.90 | 1,024,073 | +0.60(+2.58%) |
May 02, 2023 | 22.33 | 23.87 | 21.99 | 23.30 | 2,144,809 | +0.99(+4.44%) |