Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.00 | 20.49 | 19.84 | 20.31 | 71,716 | +0.48(+2.42%) |
Jul 28, 2023 | 19.56 | 20.15 | 19.42 | 19.83 | 83,874 | +0.53(+2.75%) |
Jul 27, 2023 | 19.77 | 19.77 | 19.27 | 19.30 | 42,656 | -0.39(-1.98%) |
Jul 26, 2023 | 19.65 | 19.94 | 19.54 | 19.69 | 45,873 | +0.09(+0.46%) |
Jul 25, 2023 | 19.59 | 19.81 | 19.22 | 19.60 | 53,566 | -0.10(-0.51%) |
Jul 24, 2023 | 19.00 | 19.70 | 18.70 | 19.70 | 84,846 | +0.64(+3.36%) |
Jul 21, 2023 | 19.43 | 19.55 | 19.06 | 19.06 | 61,859 | -0.38(-1.95%) |
Jul 20, 2023 | 19.59 | 19.83 | 19.43 | 19.44 | 26,162 | -0.14(-0.72%) |
Jul 19, 2023 | 19.47 | 19.78 | 19.04 | 19.58 | 60,315 | +0.04(+0.20%) |
Jul 18, 2023 | 19.98 | 20.16 | 19.54 | 19.54 | 72,151 | -0.44(-2.20%) |
Jul 17, 2023 | 19.65 | 19.98 | 19.46 | 19.98 | 44,658 | +0.47(+2.41%) |
Jul 14, 2023 | 19.63 | 19.73 | 19.36 | 19.51 | 32,597 | -0.11(-0.56%) |
Jul 13, 2023 | 19.45 | 19.99 | 19.45 | 19.62 | 49,296 | +0.14(+0.72%) |
Jul 12, 2023 | 19.51 | 19.80 | 19.32 | 19.48 | 54,390 | -0.01(-0.05%) |
Jul 11, 2023 | 19.44 | 19.85 | 19.40 | 19.49 | 55,262 | +0.20(+1.04%) |
Jul 10, 2023 | 19.12 | 19.73 | 19.00 | 19.29 | 81,672 | +0.33(+1.74%) |
Jul 07, 2023 | 18.60 | 19.25 | 18.41 | 18.96 | 89,603 | +0.21(+1.12%) |
Jul 06, 2023 | 18.58 | 18.93 | 18.50 | 18.75 | 70,288 | +0.20(+1.08%) |
Jul 05, 2023 | 18.85 | 18.85 | 18.40 | 18.55 | 85,752 | -0.24(-1.28%) |
Jul 03, 2023 | 18.40 | 18.90 | 18.40 | 18.79 | 34,767 | +0.39(+2.12%) |
Jun 30, 2023 | 18.51 | 18.85 | 18.40 | 18.40 | 36,311 | -0.04(-0.22%) |
Jun 29, 2023 | 18.37 | 18.60 | 18.21 | 18.44 | 45,409 | +0.19(+1.04%) |
Jun 28, 2023 | 18.41 | 18.70 | 18.23 | 18.25 | 31,467 | -0.26(-1.40%) |
Jun 27, 2023 | 18.20 | 18.61 | 18.20 | 18.51 | 39,566 | +0.28(+1.54%) |
Jun 26, 2023 | 17.95 | 18.44 | 17.89 | 18.23 | 43,288 | +0.28(+1.56%) |
Jun 23, 2023 | 18.07 | 18.56 | 17.79 | 17.95 | 59,621 | -0.34(-1.86%) |
Jun 22, 2023 | 18.25 | 18.85 | 18.13 | 18.29 | 67,152 | -0.10(-0.54%) |
Jun 21, 2023 | 17.72 | 18.39 | 17.66 | 18.39 | 65,941 | +0.66(+3.72%) |
Jun 20, 2023 | 17.80 | 17.80 | 17.50 | 17.73 | 50,141 | -0.11(-0.62%) |
Jun 16, 2023 | 17.80 | 17.84 | 17.55 | 17.84 | 72,784 | +0.21(+1.19%) |
Jun 15, 2023 | 17.50 | 17.66 | 17.25 | 17.63 | 47,969 | +0.01(+0.06%) |
Jun 14, 2023 | 17.96 | 18.05 | 17.43 | 17.62 | 89,694 | -0.25(-1.40%) |
Jun 13, 2023 | 17.70 | 18.05 | 17.52 | 17.87 | 69,392 | +0.17(+0.96%) |
Jun 12, 2023 | 17.58 | 17.97 | 17.52 | 17.70 | 77,082 | +0.13(+0.74%) |
Jun 09, 2023 | 17.24 | 17.97 | 17.24 | 17.57 | 97,022 | +0.57(+3.35%) |
Jun 08, 2023 | 16.95 | 17.35 | 16.80 | 17.00 | 146,325 | -0.27(-1.56%) |
Jun 07, 2023 | 16.56 | 17.43 | 16.56 | 17.27 | 61,980 | +0.77(+4.67%) |
Jun 06, 2023 | 16.57 | 16.79 | 16.15 | 16.50 | 84,725 | -0.22(-1.32%) |
Jun 05, 2023 | 17.02 | 17.11 | 16.71 | 16.72 | 65,467 | -0.36(-2.11%) |
Jun 02, 2023 | 16.74 | 17.25 | 16.62 | 17.08 | 67,785 | +0.31(+1.85%) |
Jun 01, 2023 | 16.16 | 16.85 | 16.16 | 16.77 | 70,892 | +0.56(+3.45%) |
May 31, 2023 | 15.76 | 16.33 | 15.73 | 16.21 | 92,420 | +0.26(+1.63%) |
May 30, 2023 | 16.04 | 16.64 | 15.89 | 15.95 | 74,586 | -0.12(-0.75%) |
May 26, 2023 | 15.78 | 16.11 | 15.69 | 16.07 | 33,995 | +0.21(+1.32%) |
May 25, 2023 | 15.71 | 15.97 | 15.41 | 15.86 | 115,612 | -0.09(-0.56%) |
May 24, 2023 | 15.61 | 16.13 | 15.41 | 15.95 | 66,682 | +0.16(+1.01%) |
May 23, 2023 | 15.26 | 15.99 | 15.19 | 15.79 | 67,893 | +0.00(+0.00%) |
May 22, 2023 | 15.46 | 16.25 | 15.46 | 15.79 | 136,733 | +0.24(+1.54%) |
May 19, 2023 | 15.22 | 15.70 | 15.12 | 15.55 | 134,485 | +0.55(+3.67%) |
May 18, 2023 | 13.96 | 15.12 | 13.96 | 15.00 | 111,481 | +0.97(+6.91%) |
May 17, 2023 | 14.02 | 14.19 | 13.71 | 14.03 | 58,703 | +0.03(+0.21%) |
May 16, 2023 | 13.71 | 14.18 | 13.59 | 14.00 | 49,740 | +0.03(+0.21%) |
May 15, 2023 | 13.93 | 14.36 | 13.78 | 13.97 | 127,650 | -0.10(-0.71%) |
May 12, 2023 | 13.69 | 14.23 | 13.57 | 14.07 | 54,241 | +0.51(+3.76%) |
May 11, 2023 | 12.85 | 14.05 | 12.70 | 13.56 | 213,474 | +0.73(+5.69%) |
May 10, 2023 | 12.20 | 12.97 | 11.99 | 12.83 | 154,943 | +0.46(+3.72%) |
May 09, 2023 | 12.29 | 12.45 | 11.95 | 12.37 | 69,330 | +0.16(+1.31%) |
May 08, 2023 | 12.06 | 12.30 | 11.49 | 12.21 | 104,105 | +0.02(+0.16%) |
May 05, 2023 | 12.28 | 12.58 | 12.19 | 12.19 | 66,772 | -0.09(-0.73%) |
May 04, 2023 | 12.28 | 12.60 | 12.19 | 12.28 | 42,130 | -0.01(-0.08%) |
May 03, 2023 | 12.15 | 12.49 | 12.15 | 12.29 | 61,981 | +0.18(+1.49%) |
May 02, 2023 | 12.65 | 12.77 | 12.05 | 12.11 | 83,856 | -0.65(-5.09%) |