Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.70 | 24.10 | 22.93 | 23.90 | 205,416 | +0.25(+1.06%) |
Jul 28, 2023 | 22.87 | 23.82 | 22.23 | 23.65 | 161,571 | +1.09(+4.83%) |
Jul 27, 2023 | 24.18 | 24.69 | 22.29 | 22.56 | 399,065 | -1.46(-6.08%) |
Jul 26, 2023 | 23.09 | 24.15 | 22.64 | 24.02 | 515,780 | +0.98(+4.25%) |
Jul 25, 2023 | 22.38 | 23.17 | 21.59 | 23.04 | 254,156 | +0.54(+2.40%) |
Jul 24, 2023 | 22.61 | 23.33 | 22.04 | 22.50 | 437,499 | -0.10(-0.44%) |
Jul 21, 2023 | 20.97 | 22.68 | 20.53 | 22.60 | 324,249 | +1.86(+8.97%) |
Jul 20, 2023 | 20.84 | 20.87 | 20.47 | 20.74 | 140,062 | -0.10(-0.48%) |
Jul 19, 2023 | 21.52 | 22.25 | 20.80 | 20.84 | 182,233 | -0.50(-2.34%) |
Jul 18, 2023 | 20.97 | 21.78 | 20.81 | 21.34 | 164,135 | +0.39(+1.86%) |
Jul 17, 2023 | 20.86 | 21.83 | 20.51 | 20.95 | 202,095 | +0.24(+1.16%) |
Jul 14, 2023 | 21.10 | 21.10 | 20.29 | 20.71 | 94,775 | -0.41(-1.94%) |
Jul 13, 2023 | 21.03 | 21.66 | 20.77 | 21.12 | 124,775 | +0.25(+1.20%) |
Jul 12, 2023 | 21.08 | 21.10 | 20.30 | 20.87 | 131,450 | +0.23(+1.11%) |
Jul 11, 2023 | 21.02 | 21.34 | 20.58 | 20.64 | 189,827 | -0.46(-2.18%) |
Jul 10, 2023 | 19.68 | 21.30 | 19.68 | 21.10 | 508,995 | +1.39(+7.05%) |
Jul 07, 2023 | 19.01 | 19.77 | 18.98 | 19.71 | 199,332 | +0.81(+4.29%) |
Jul 06, 2023 | 19.02 | 19.05 | 18.18 | 18.90 | 378,279 | -0.52(-2.68%) |
Jul 05, 2023 | 18.94 | 19.45 | 18.71 | 19.42 | 171,326 | +0.45(+2.37%) |
Jul 03, 2023 | 18.66 | 19.05 | 18.44 | 18.97 | 146,154 | +0.27(+1.44%) |
Jun 30, 2023 | 19.19 | 19.36 | 18.63 | 18.70 | 312,053 | -0.24(-1.27%) |
Jun 29, 2023 | 19.54 | 19.75 | 18.72 | 18.94 | 273,608 | -0.67(-3.42%) |
Jun 28, 2023 | 20.27 | 20.33 | 19.50 | 19.61 | 201,800 | -0.63(-3.11%) |
Jun 27, 2023 | 20.18 | 20.60 | 19.90 | 20.24 | 308,942 | +0.12(+0.60%) |
Jun 26, 2023 | 20.87 | 21.43 | 20.04 | 20.12 | 186,386 | -0.74(-3.55%) |
Jun 23, 2023 | 20.90 | 21.47 | 20.67 | 20.86 | 983,479 | -0.19(-0.90%) |
Jun 22, 2023 | 21.02 | 21.25 | 20.78 | 21.05 | 168,497 | -0.13(-0.61%) |
Jun 21, 2023 | 20.91 | 21.44 | 20.60 | 21.18 | 244,389 | +0.11(+0.52%) |
Jun 20, 2023 | 20.01 | 21.36 | 19.16 | 21.07 | 514,591 | +0.91(+4.51%) |
Jun 16, 2023 | 21.86 | 21.86 | 19.50 | 20.16 | 889,121 | -1.45(-6.71%) |
Jun 15, 2023 | 22.10 | 22.10 | 20.68 | 21.61 | 373,143 | +0.51(+2.42%) |
Jun 14, 2023 | 21.56 | 21.90 | 20.85 | 21.10 | 301,155 | -0.44(-2.04%) |
Jun 13, 2023 | 20.71 | 21.70 | 20.53 | 21.54 | 530,653 | +0.95(+4.61%) |
Jun 12, 2023 | 20.78 | 21.62 | 20.38 | 20.59 | 373,575 | +0.05(+0.24%) |
Jun 09, 2023 | 21.30 | 21.30 | 20.50 | 20.54 | 191,618 | -0.63(-2.98%) |
Jun 08, 2023 | 20.93 | 21.35 | 20.76 | 21.17 | 183,958 | +0.12(+0.57%) |
Jun 07, 2023 | 20.95 | 21.50 | 20.62 | 21.05 | 221,252 | +0.14(+0.67%) |
Jun 06, 2023 | 20.82 | 21.31 | 20.41 | 20.91 | 279,049 | +0.02(+0.10%) |
Jun 05, 2023 | 20.70 | 21.44 | 20.14 | 20.89 | 246,135 | +0.04(+0.19%) |
Jun 02, 2023 | 20.59 | 20.96 | 20.08 | 20.85 | 199,593 | +0.73(+3.63%) |
Jun 01, 2023 | 20.16 | 20.68 | 19.76 | 20.12 | 145,532 | +0.09(+0.45%) |
May 31, 2023 | 20.02 | 21.28 | 19.70 | 20.03 | 451,062 | +0.03(+0.15%) |
May 30, 2023 | 20.49 | 20.91 | 19.25 | 20.00 | 208,699 | -0.35(-1.72%) |
May 26, 2023 | 20.03 | 20.48 | 19.98 | 20.35 | 168,963 | +0.30(+1.50%) |
May 25, 2023 | 20.96 | 20.96 | 19.67 | 20.05 | 208,036 | -0.88(-4.20%) |
May 24, 2023 | 20.92 | 21.27 | 20.45 | 20.93 | 283,382 | -0.19(-0.90%) |
May 23, 2023 | 21.13 | 21.62 | 20.70 | 21.12 | 213,200 | -0.04(-0.19%) |
May 22, 2023 | 20.79 | 21.82 | 20.38 | 21.16 | 233,007 | +0.58(+2.82%) |
May 19, 2023 | 20.38 | 20.75 | 19.95 | 20.58 | 170,675 | +0.49(+2.44%) |
May 18, 2023 | 20.90 | 20.90 | 19.36 | 20.09 | 307,297 | -0.96(-4.56%) |
May 17, 2023 | 20.69 | 21.21 | 20.03 | 21.05 | 180,674 | +0.54(+2.63%) |
May 16, 2023 | 20.75 | 21.25 | 20.00 | 20.51 | 270,086 | -0.83(-3.89%) |
May 15, 2023 | 19.05 | 21.86 | 19.05 | 21.34 | 458,084 | +2.36(+12.43%) |
May 12, 2023 | 18.82 | 19.07 | 18.38 | 18.98 | 283,966 | +0.03(+0.16%) |
May 11, 2023 | 19.50 | 19.80 | 17.88 | 18.95 | 367,375 | -0.71(-3.61%) |
May 10, 2023 | 20.15 | 20.68 | 19.25 | 19.66 | 259,827 | +0.05(+0.25%) |
May 09, 2023 | 18.79 | 19.90 | 18.55 | 19.61 | 238,724 | +0.69(+3.65%) |
May 08, 2023 | 19.08 | 19.30 | 18.50 | 18.92 | 319,178 | -0.18(-0.94%) |
May 05, 2023 | 18.82 | 19.54 | 18.74 | 19.10 | 461,523 | +0.72(+3.92%) |
May 04, 2023 | 18.60 | 18.62 | 17.98 | 18.38 | 476,912 | -0.40(-2.13%) |
May 03, 2023 | 17.88 | 19.11 | 17.74 | 18.78 | 298,372 | +1.21(+6.89%) |
May 02, 2023 | 19.03 | 19.03 | 17.33 | 17.57 | 313,480 | -1.09(-5.84%) |