Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.29 | 19.66 | 19.29 | 19.55 | 260,159 | +0.25(+1.30%) |
Jul 28, 2023 | 19.58 | 19.64 | 19.27 | 19.30 | 165,434 | +0.12(+0.63%) |
Jul 27, 2023 | 20.00 | 20.08 | 19.03 | 19.18 | 238,108 | -0.71(-3.57%) |
Jul 26, 2023 | 20.12 | 20.30 | 19.74 | 19.89 | 235,949 | -0.36(-1.78%) |
Jul 25, 2023 | 20.45 | 20.69 | 20.19 | 20.25 | 183,564 | -0.15(-0.74%) |
Jul 24, 2023 | 20.24 | 20.57 | 20.07 | 20.40 | 275,692 | +0.08(+0.39%) |
Jul 21, 2023 | 20.74 | 20.74 | 19.97 | 20.32 | 182,098 | -0.25(-1.22%) |
Jul 20, 2023 | 20.80 | 20.89 | 20.41 | 20.57 | 257,254 | -0.16(-0.77%) |
Jul 19, 2023 | 21.13 | 21.37 | 20.55 | 20.73 | 435,643 | -0.14(-0.67%) |
Jul 18, 2023 | 20.20 | 20.95 | 20.20 | 20.87 | 299,976 | +0.78(+3.88%) |
Jul 17, 2023 | 19.34 | 20.29 | 19.29 | 20.09 | 434,869 | +0.68(+3.50%) |
Jul 14, 2023 | 19.56 | 19.56 | 19.14 | 19.41 | 131,716 | -0.11(-0.56%) |
Jul 13, 2023 | 19.21 | 19.57 | 19.15 | 19.52 | 140,679 | +0.37(+1.93%) |
Jul 12, 2023 | 19.06 | 19.31 | 18.90 | 19.15 | 299,185 | +0.39(+2.08%) |
Jul 11, 2023 | 18.75 | 18.87 | 18.61 | 18.76 | 228,190 | +0.05(+0.27%) |
Jul 10, 2023 | 18.32 | 18.72 | 18.28 | 18.71 | 141,229 | +0.32(+1.74%) |
Jul 07, 2023 | 17.98 | 18.72 | 17.98 | 18.39 | 239,084 | +0.39(+2.17%) |
Jul 06, 2023 | 17.96 | 18.16 | 17.78 | 18.00 | 226,792 | -0.31(-1.69%) |
Jul 05, 2023 | 18.96 | 18.96 | 18.30 | 18.31 | 225,712 | -0.82(-4.29%) |
Jul 03, 2023 | 18.66 | 19.18 | 18.66 | 19.13 | 103,728 | +0.39(+2.08%) |
Jun 30, 2023 | 18.94 | 18.94 | 18.51 | 18.74 | 223,127 | +0.02(+0.11%) |
Jun 29, 2023 | 18.84 | 19.12 | 18.70 | 18.72 | 183,289 | +0.11(+0.59%) |
Jun 28, 2023 | 18.35 | 18.64 | 18.13 | 18.61 | 174,166 | +0.33(+1.81%) |
Jun 27, 2023 | 18.07 | 18.42 | 18.07 | 18.28 | 122,619 | +0.25(+1.39%) |
Jun 26, 2023 | 18.08 | 18.50 | 17.98 | 18.03 | 234,452 | -0.13(-0.72%) |
Jun 23, 2023 | 18.18 | 18.45 | 18.05 | 18.16 | 362,666 | -0.43(-2.31%) |
Jun 22, 2023 | 18.52 | 18.80 | 18.22 | 18.59 | 221,902 | -0.11(-0.59%) |
Jun 21, 2023 | 19.51 | 19.69 | 18.64 | 18.70 | 314,781 | -0.96(-4.88%) |
Jun 20, 2023 | 19.46 | 19.75 | 19.34 | 19.66 | 275,285 | +0.22(+1.13%) |
Jun 16, 2023 | 19.93 | 19.93 | 19.10 | 19.44 | 859,576 | -0.25(-1.27%) |
Jun 15, 2023 | 19.12 | 19.76 | 19.11 | 19.69 | 356,775 | +0.38(+1.97%) |
Jun 14, 2023 | 19.26 | 19.44 | 18.84 | 19.31 | 365,930 | +0.07(+0.36%) |
Jun 13, 2023 | 19.30 | 19.50 | 19.12 | 19.24 | 299,985 | -0.03(-0.16%) |
Jun 12, 2023 | 19.17 | 19.47 | 19.00 | 19.27 | 218,386 | +0.12(+0.63%) |
Jun 09, 2023 | 19.25 | 19.29 | 19.05 | 19.15 | 312,587 | -0.14(-0.73%) |
Jun 08, 2023 | 19.37 | 19.41 | 19.07 | 19.29 | 253,442 | -0.06(-0.31%) |
Jun 07, 2023 | 19.19 | 19.55 | 19.16 | 19.35 | 336,617 | +0.33(+1.74%) |
Jun 06, 2023 | 18.38 | 19.18 | 18.38 | 19.02 | 224,559 | +0.57(+3.09%) |
Jun 05, 2023 | 18.60 | 18.72 | 18.20 | 18.45 | 280,679 | -0.39(-2.07%) |
Jun 02, 2023 | 18.47 | 18.93 | 18.34 | 18.84 | 278,876 | +0.77(+4.26%) |
Jun 01, 2023 | 18.26 | 18.54 | 18.05 | 18.07 | 354,299 | -0.16(-0.88%) |
May 31, 2023 | 18.27 | 18.56 | 17.95 | 18.23 | 392,764 | -0.14(-0.76%) |
May 30, 2023 | 17.96 | 18.40 | 17.68 | 18.37 | 265,064 | +0.54(+3.03%) |
May 26, 2023 | 17.53 | 18.00 | 17.53 | 17.83 | 161,925 | +0.29(+1.65%) |
May 25, 2023 | 17.50 | 17.57 | 17.34 | 17.54 | 164,034 | -0.07(-0.40%) |
May 24, 2023 | 17.75 | 17.77 | 17.44 | 17.61 | 268,410 | -0.30(-1.68%) |
May 23, 2023 | 17.71 | 18.07 | 17.71 | 17.91 | 258,264 | +0.13(+0.73%) |
May 22, 2023 | 17.63 | 17.95 | 17.57 | 17.78 | 161,382 | +0.20(+1.14%) |
May 19, 2023 | 17.80 | 17.88 | 17.46 | 17.58 | 237,525 | -0.17(-0.96%) |
May 18, 2023 | 17.42 | 17.80 | 17.42 | 17.75 | 218,257 | +0.27(+1.54%) |
May 17, 2023 | 17.00 | 17.53 | 16.95 | 17.48 | 292,328 | +0.43(+2.52%) |
May 16, 2023 | 17.13 | 17.24 | 16.98 | 17.05 | 224,724 | -0.30(-1.73%) |
May 15, 2023 | 16.75 | 17.37 | 16.75 | 17.35 | 184,690 | +0.60(+3.58%) |
May 12, 2023 | 16.74 | 16.81 | 16.60 | 16.75 | 208,914 | +0.06(+0.36%) |
May 11, 2023 | 17.06 | 17.06 | 16.64 | 16.69 | 227,998 | -0.55(-3.19%) |
May 10, 2023 | 17.52 | 17.62 | 16.98 | 17.24 | 246,547 | +0.02(+0.12%) |
May 09, 2023 | 17.31 | 17.37 | 17.03 | 17.22 | 282,233 | -0.29(-1.66%) |
May 08, 2023 | 17.82 | 18.11 | 16.92 | 17.51 | 593,123 | -1.29(-6.86%) |
May 05, 2023 | 17.96 | 19.03 | 17.55 | 18.80 | 525,579 | +2.21(+13.32%) |
May 04, 2023 | 16.22 | 16.68 | 16.22 | 16.59 | 433,904 | +0.23(+1.41%) |
May 03, 2023 | 16.31 | 16.85 | 16.31 | 16.36 | 236,193 | +0.08(+0.49%) |
May 02, 2023 | 16.77 | 16.84 | 16.07 | 16.28 | 246,283 | -0.70(-4.12%) |