Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.00 | 18.00 | 17.70 | 17.92 | 87,547 | -0.07(-0.39%) |
Jul 28, 2023 | 18.00 | 18.00 | 17.92 | 17.99 | 14,858 | +0.09(+0.50%) |
Jul 27, 2023 | 17.93 | 17.97 | 17.75 | 17.90 | 17,920 | +0.14(+0.79%) |
Jul 26, 2023 | 17.91 | 18.00 | 17.76 | 17.76 | 5,790 | -0.14(-0.78%) |
Jul 25, 2023 | 18.02 | 18.05 | 17.88 | 17.90 | 29,269 | -0.15(-0.83%) |
Jul 24, 2023 | 18.02 | 18.40 | 18.02 | 18.05 | 96,846 | +0.05(+0.28%) |
Jul 21, 2023 | 18.61 | 18.89 | 18.00 | 18.00 | 411,449 | -0.99(-5.21%) |
Jul 20, 2023 | 18.88 | 19.10 | 18.85 | 18.99 | 22,772 | -0.17(-0.89%) |
Jul 19, 2023 | 19.16 | 19.26 | 18.85 | 19.16 | 26,466 | -0.15(-0.78%) |
Jul 18, 2023 | 19.17 | 19.36 | 19.17 | 19.31 | 18,675 | +0.05(+0.26%) |
Jul 17, 2023 | 19.43 | 19.43 | 19.11 | 19.26 | 15,376 | -0.11(-0.57%) |
Jul 14, 2023 | 19.34 | 19.59 | 19.25 | 19.37 | 13,580 | -0.24(-1.22%) |
Jul 13, 2023 | 19.31 | 20.00 | 19.27 | 19.61 | 16,244 | +0.30(+1.55%) |
Jul 12, 2023 | 19.15 | 19.33 | 19.15 | 19.31 | 14,902 | +0.01(+0.05%) |
Jul 11, 2023 | 19.24 | 19.60 | 19.24 | 19.30 | 9,632 | +0.05(+0.26%) |
Jul 10, 2023 | 19.25 | 19.48 | 19.18 | 19.25 | 7,313 | -0.31(-1.58%) |
Jul 07, 2023 | 19.19 | 19.56 | 19.19 | 19.56 | 21,716 | +0.29(+1.50%) |
Jul 06, 2023 | 19.26 | 19.35 | 19.15 | 19.27 | 19,638 | +0.00(+0.00%) |
Jul 05, 2023 | 19.50 | 19.68 | 19.21 | 19.27 | 76,440 | -0.43(-2.18%) |
Jul 03, 2023 | 20.44 | 20.44 | 19.37 | 19.70 | 14,222 | -0.74(-3.62%) |
Jun 30, 2023 | 19.51 | 20.50 | 19.41 | 20.44 | 33,500 | +0.89(+4.55%) |
Jun 29, 2023 | 19.13 | 19.59 | 19.13 | 19.55 | 28,313 | +0.30(+1.56%) |
Jun 28, 2023 | 19.21 | 19.34 | 19.12 | 19.25 | 13,371 | +0.00(+0.00%) |
Jun 27, 2023 | 19.32 | 19.34 | 19.14 | 19.25 | 11,974 | -0.25(-1.28%) |
Jun 26, 2023 | 19.25 | 19.57 | 19.20 | 19.50 | 10,139 | +0.39(+2.04%) |
Jun 23, 2023 | 19.24 | 19.64 | 19.09 | 19.11 | 18,211 | -0.23(-1.19%) |
Jun 22, 2023 | 19.74 | 19.74 | 19.25 | 19.34 | 57,912 | -0.41(-2.08%) |
Jun 21, 2023 | 19.94 | 19.95 | 19.02 | 19.75 | 34,352 | -0.47(-2.32%) |
Jun 20, 2023 | 20.59 | 20.68 | 19.62 | 20.22 | 30,071 | -0.78(-3.71%) |
Jun 16, 2023 | 20.33 | 21.03 | 20.30 | 21.00 | 73,408 | +0.69(+3.40%) |
Jun 15, 2023 | 20.31 | 20.60 | 20.15 | 20.31 | 104,872 | +0.02(+0.10%) |
Jun 14, 2023 | 20.83 | 20.85 | 19.90 | 20.29 | 276,199 | -0.21(-1.02%) |
Jun 13, 2023 | 21.54 | 21.60 | 20.04 | 20.50 | 105,379 | -0.58(-2.75%) |
Jun 12, 2023 | 20.31 | 21.15 | 20.25 | 21.08 | 46,701 | +0.55(+2.68%) |
Jun 09, 2023 | 19.70 | 20.74 | 19.69 | 20.53 | 54,501 | +0.83(+4.21%) |
Jun 08, 2023 | 19.77 | 19.77 | 19.60 | 19.70 | 9,062 | +0.03(+0.15%) |
Jun 07, 2023 | 19.36 | 19.80 | 19.36 | 19.67 | 11,405 | +0.11(+0.56%) |
Jun 06, 2023 | 19.24 | 19.74 | 19.24 | 19.56 | 34,720 | +0.15(+0.77%) |
Jun 05, 2023 | 18.88 | 19.53 | 18.60 | 19.41 | 43,561 | +0.55(+2.92%) |
Jun 02, 2023 | 19.20 | 19.38 | 18.60 | 18.86 | 170,001 | -0.34(-1.77%) |
Jun 01, 2023 | 19.00 | 19.30 | 18.97 | 19.20 | 71,313 | +0.06(+0.31%) |
May 31, 2023 | 19.00 | 19.32 | 18.95 | 19.14 | 65,499 | +0.35(+1.86%) |
May 30, 2023 | 19.15 | 19.35 | 18.74 | 18.79 | 282,703 | -0.65(-3.34%) |
May 26, 2023 | 19.47 | 19.72 | 19.34 | 19.44 | 10,605 | +0.12(+0.62%) |
May 25, 2023 | 19.40 | 19.49 | 19.21 | 19.32 | 33,381 | +0.01(+0.05%) |
May 24, 2023 | 19.25 | 19.50 | 19.22 | 19.31 | 21,885 | +0.11(+0.57%) |
May 23, 2023 | 19.21 | 19.50 | 19.16 | 19.20 | 12,332 | +0.09(+0.47%) |
May 22, 2023 | 19.21 | 19.39 | 19.11 | 19.11 | 31,752 | +0.31(+1.65%) |
May 19, 2023 | 19.33 | 19.46 | 18.80 | 18.80 | 7,008 | -0.45(-2.34%) |
May 18, 2023 | 19.55 | 19.55 | 19.20 | 19.25 | 7,953 | -0.06(-0.31%) |
May 17, 2023 | 19.78 | 19.98 | 19.09 | 19.31 | 103,266 | -0.38(-1.93%) |
May 16, 2023 | 19.40 | 19.75 | 19.26 | 19.69 | 24,008 | +0.54(+2.82%) |
May 15, 2023 | 19.44 | 19.48 | 18.76 | 19.15 | 209,069 | +0.49(+2.63%) |
May 12, 2023 | 19.40 | 19.49 | 18.50 | 18.66 | 106,278 | -0.54(-2.81%) |
May 11, 2023 | 19.39 | 19.64 | 19.20 | 19.20 | 80,228 | +0.57(+3.06%) |
May 10, 2023 | 19.50 | 19.90 | 17.80 | 18.63 | 344,037 | -0.59(-3.07%) |
May 09, 2023 | 19.45 | 19.69 | 19.01 | 19.22 | 24,064 | -0.13(-0.67%) |
May 08, 2023 | 19.45 | 19.68 | 19.22 | 19.35 | 24,376 | +0.35(+1.84%) |
May 05, 2023 | 19.05 | 19.20 | 18.69 | 19.00 | 10,786 | -0.04(-0.21%) |
May 04, 2023 | 18.83 | 19.45 | 18.83 | 19.04 | 46,651 | +0.29(+1.55%) |
May 03, 2023 | 18.40 | 20.05 | 18.40 | 18.75 | 38,736 | +0.45(+2.46%) |
May 02, 2023 | 19.79 | 19.80 | 17.51 | 18.30 | 66,663 | -0.91(-4.74%) |