Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.50 | 19.64 | 19.41 | 19.57 | 5,594,297 | +0.12(+0.59%) |
Jul 28, 2023 | 19.41 | 19.48 | 19.18 | 19.45 | 4,808,232 | +0.28(+1.45%) |
Jul 27, 2023 | 19.56 | 19.65 | 19.14 | 19.17 | 5,625,506 | -0.26(-1.33%) |
Jul 26, 2023 | 19.42 | 19.61 | 19.27 | 19.43 | 8,062,286 | +0.28(+1.45%) |
Jul 25, 2023 | 19.36 | 19.49 | 19.09 | 19.16 | 6,962,723 | -0.06(-0.30%) |
Jul 24, 2023 | 19.16 | 19.43 | 19.05 | 19.21 | 8,113,050 | +0.27(+1.42%) |
Jul 21, 2023 | 19.81 | 19.87 | 18.60 | 18.94 | 13,494,611 | -0.61(-3.10%) |
Jul 20, 2023 | 19.30 | 19.60 | 19.07 | 19.55 | 11,110,118 | +0.32(+1.65%) |
Jul 19, 2023 | 19.15 | 19.34 | 18.80 | 19.23 | 9,024,653 | +0.36(+1.93%) |
Jul 18, 2023 | 18.44 | 18.97 | 18.40 | 18.87 | 5,759,077 | +0.42(+2.29%) |
Jul 17, 2023 | 18.20 | 18.59 | 18.15 | 18.44 | 5,656,317 | +0.24(+1.32%) |
Jul 14, 2023 | 18.71 | 18.71 | 18.08 | 18.20 | 8,377,410 | -0.28(-1.51%) |
Jul 13, 2023 | 18.23 | 18.51 | 18.18 | 18.48 | 6,382,358 | +0.34(+1.85%) |
Jul 12, 2023 | 18.25 | 18.51 | 18.08 | 18.15 | 6,605,117 | +0.17(+0.96%) |
Jul 11, 2023 | 17.87 | 17.99 | 17.67 | 17.97 | 5,668,424 | +0.24(+1.35%) |
Jul 10, 2023 | 17.46 | 17.80 | 17.42 | 17.73 | 6,142,898 | +0.12(+0.71%) |
Jul 07, 2023 | 17.17 | 17.78 | 17.17 | 17.61 | 8,732,895 | +0.47(+2.75%) |
Jul 06, 2023 | 17.28 | 17.29 | 16.87 | 17.14 | 7,798,472 | -0.28(-1.60%) |
Jul 05, 2023 | 17.45 | 17.70 | 17.30 | 17.42 | 7,932,242 | -0.15(-0.87%) |
Jul 03, 2023 | 17.14 | 17.64 | 17.10 | 17.57 | 4,416,052 | +0.45(+2.64%) |
Jun 30, 2023 | 17.11 | 17.21 | 16.90 | 17.12 | 7,899,318 | +0.12(+0.73%) |
Jun 29, 2023 | 16.91 | 17.13 | 16.86 | 16.99 | 7,268,508 | +0.31(+1.84%) |
Jun 28, 2023 | 16.82 | 16.83 | 16.56 | 16.69 | 6,197,254 | -0.14(-0.86%) |
Jun 27, 2023 | 16.59 | 16.88 | 16.48 | 16.83 | 3,992,495 | +0.19(+1.15%) |
Jun 26, 2023 | 16.46 | 16.70 | 16.43 | 16.64 | 9,221,642 | +0.36(+2.18%) |
Jun 23, 2023 | 16.33 | 16.35 | 16.11 | 16.28 | 12,217,294 | -0.19(-1.17%) |
Jun 22, 2023 | 16.96 | 16.98 | 16.47 | 16.48 | 7,855,482 | -0.52(-3.05%) |
Jun 21, 2023 | 17.16 | 17.20 | 16.90 | 16.99 | 5,724,501 | -0.17(-1.01%) |
Jun 20, 2023 | 17.33 | 17.33 | 17.01 | 17.17 | 7,294,113 | -0.24(-1.38%) |
Jun 16, 2023 | 17.67 | 17.75 | 17.28 | 17.41 | 18,246,530 | -0.19(-1.09%) |
Jun 15, 2023 | 17.27 | 17.72 | 17.21 | 17.60 | 8,071,152 | +0.30(+1.72%) |
Jun 14, 2023 | 17.87 | 17.99 | 17.12 | 17.30 | 8,661,810 | -0.42(-2.38%) |
Jun 13, 2023 | 17.44 | 17.85 | 17.36 | 17.72 | 13,893,413 | +0.21(+1.21%) |
Jun 12, 2023 | 17.58 | 18.06 | 17.29 | 17.51 | 9,906,939 | -0.23(-1.30%) |
Jun 09, 2023 | 17.77 | 17.94 | 17.60 | 17.74 | 7,364,987 | -0.09(-0.49%) |
Jun 08, 2023 | 17.82 | 17.93 | 17.55 | 17.83 | 6,745,907 | -0.12(-0.64%) |
Jun 07, 2023 | 17.70 | 18.03 | 17.44 | 17.95 | 15,869,440 | +0.36(+2.02%) |
Jun 06, 2023 | 17.12 | 17.78 | 17.03 | 17.59 | 12,799,034 | +0.49(+2.86%) |
Jun 05, 2023 | 17.22 | 17.43 | 16.83 | 17.10 | 7,744,786 | -0.25(-1.44%) |
Jun 02, 2023 | 17.01 | 17.44 | 16.87 | 17.35 | 10,083,396 | +0.67(+4.03%) |
Jun 01, 2023 | 16.69 | 16.78 | 16.22 | 16.68 | 7,766,423 | +0.28(+1.70%) |
May 31, 2023 | 16.82 | 16.88 | 16.25 | 16.40 | 11,296,299 | -0.59(-3.47%) |
May 30, 2023 | 17.07 | 17.16 | 16.65 | 16.99 | 10,464,895 | +0.10(+0.62%) |
May 26, 2023 | 16.56 | 16.96 | 16.42 | 16.88 | 7,706,076 | +0.38(+2.30%) |
May 25, 2023 | 16.46 | 16.70 | 16.34 | 16.50 | 7,747,397 | -0.05(-0.29%) |
May 24, 2023 | 16.64 | 16.81 | 16.43 | 16.55 | 6,530,908 | -0.23(-1.36%) |
May 23, 2023 | 16.65 | 17.12 | 16.58 | 16.78 | 9,896,464 | +0.15(+0.91%) |
May 22, 2023 | 16.15 | 16.64 | 16.01 | 16.63 | 9,663,599 | +0.62(+3.86%) |
May 19, 2023 | 16.20 | 16.25 | 15.70 | 16.01 | 9,158,014 | -0.12(-0.76%) |
May 18, 2023 | 15.91 | 16.19 | 15.81 | 16.13 | 7,896,360 | +0.12(+0.77%) |
May 17, 2023 | 15.23 | 16.05 | 15.23 | 16.01 | 11,184,146 | +0.93(+6.17%) |
May 16, 2023 | 15.31 | 15.46 | 15.08 | 15.08 | 10,104,128 | -0.27(-1.73%) |
May 15, 2023 | 14.95 | 15.42 | 14.88 | 15.34 | 8,050,043 | +0.40(+2.67%) |
May 12, 2023 | 14.84 | 14.96 | 14.60 | 14.95 | 11,863,426 | +0.21(+1.42%) |
May 11, 2023 | 15.11 | 15.20 | 14.74 | 14.74 | 12,536,327 | -0.54(-3.54%) |
May 10, 2023 | 15.70 | 15.74 | 15.07 | 15.28 | 8,902,648 | -0.20(-1.29%) |
May 09, 2023 | 15.31 | 15.63 | 15.17 | 15.48 | 9,331,698 | -0.09(-0.61%) |
May 08, 2023 | 16.05 | 16.09 | 15.43 | 15.57 | 9,811,493 | -0.13(-0.85%) |
May 05, 2023 | 15.63 | 15.71 | 15.24 | 15.71 | 15,249,450 | +0.75(+5.02%) |
May 04, 2023 | 14.99 | 15.43 | 14.54 | 14.96 | 26,030,354 | -0.53(-3.43%) |
May 03, 2023 | 15.93 | 16.25 | 15.41 | 15.49 | 14,687,630 | -0.32(-2.04%) |
May 02, 2023 | 16.87 | 16.87 | 15.66 | 15.81 | 12,492,130 | -1.13(-6.67%) |