Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.95 | 27.98 | 25.01 | 27.98 | 4,220 | +0.05(+0.18%) |
Jul 28, 2023 | 28.00 | 28.00 | 27.00 | 27.93 | 3,042 | -0.07(-0.25%) |
Jul 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 563 | +0.00(+0.00%) |
Jul 26, 2023 | 28.06 | 28.40 | 27.20 | 28.00 | 2,313 | +0.25(+0.90%) |
Jul 25, 2023 | 27.00 | 28.00 | 27.00 | 27.75 | 4,913 | +0.37(+1.35%) |
Jul 24, 2023 | 26.74 | 29.00 | 26.24 | 27.38 | 8,586 | +1.16(+4.41%) |
Jul 21, 2023 | 26.05 | 26.22 | 25.16 | 26.22 | 3,330 | +0.20(+0.78%) |
Jul 20, 2023 | 26.06 | 26.06 | 25.02 | 26.02 | 2,031 | +1.15(+4.61%) |
Jul 19, 2023 | 25.25 | 26.00 | 24.87 | 24.87 | 1,601 | -0.13(-0.51%) |
Jul 18, 2023 | 24.00 | 26.06 | 24.00 | 25.00 | 5,146 | +0.53(+2.17%) |
Jul 17, 2023 | 23.50 | 24.75 | 23.28 | 24.47 | 3,294 | -0.58(-2.32%) |
Jul 14, 2023 | 25.05 | 25.05 | 23.93 | 25.05 | 831 | +0.05(+0.20%) |
Jul 13, 2023 | 23.90 | 25.00 | 23.90 | 25.00 | 615 | +1.49(+6.34%) |
Jul 12, 2023 | 24.45 | 24.45 | 23.50 | 23.51 | 1,560 | -1.64(-6.52%) |
Jul 10, 2023 | 25.15 | 5 | +1.00(+4.14%) | |||
Jul 07, 2023 | 24.44 | 24.44 | 24.15 | 24.15 | 508 | -1.07(-4.23%) |
Jul 06, 2023 | 23.20 | 25.22 | 23.20 | 25.22 | 1,097 | +2.09(+9.02%) |
Jun 30, 2023 | 23.13 | 7 | -0.41(-1.74%) | |||
Jun 29, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 652 | +0.00(+0.00%) |
Jun 28, 2023 | 23.54 | 24.00 | 23.54 | 23.54 | 1,322 | +0.00(+0.00%) |
Jun 27, 2023 | 23.83 | 24.14 | 23.54 | 23.54 | 2,164 | -0.96(-3.92%) |
Jun 26, 2023 | 25.00 | 25.00 | 24.50 | 24.50 | 1,333 | -0.50(-2.00%) |
Jun 23, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 675 | +0.00(+0.00%) |
Jun 22, 2023 | 25.47 | 25.50 | 25.00 | 25.00 | 631 | +0.56(+2.27%) |
Jun 21, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 492 | +0.44(+1.85%) |
Jun 20, 2023 | 24.57 | 25.60 | 24.00 | 24.00 | 4,346 | -1.56(-6.10%) |
Jun 16, 2023 | 25.19 | 25.56 | 23.55 | 25.56 | 1,004 | +0.36(+1.43%) |
Jun 15, 2023 | 25.59 | 25.59 | 25.00 | 25.20 | 1,284 | -0.40(-1.56%) |
Jun 14, 2023 | 24.76 | 25.60 | 24.76 | 25.60 | 1,234 | +0.59(+2.36%) |
Jun 13, 2023 | 25.79 | 25.80 | 25.01 | 25.01 | 1,256 | -0.79(-3.06%) |
Jun 12, 2023 | 24.98 | 25.82 | 24.98 | 25.80 | 3,095 | +0.82(+3.28%) |
Jun 09, 2023 | 23.11 | 24.98 | 23.11 | 24.98 | 2,597 | +1.86(+8.04%) |
Jun 08, 2023 | 25.10 | 25.10 | 23.11 | 23.12 | 3,164 | -2.18(-8.62%) |
Jun 07, 2023 | 25.07 | 25.30 | 25.00 | 25.30 | 3,931 | +0.30(+1.20%) |
Jun 06, 2023 | 24.00 | 25.00 | 24.00 | 25.00 | 3,442 | +2.09(+9.12%) |
Jun 05, 2023 | 24.20 | 24.21 | 22.91 | 22.91 | 2,237 | +0.05(+0.22%) |
Jun 02, 2023 | 23.56 | 23.56 | 22.86 | 22.86 | 3,045 | -1.14(-4.75%) |
Jun 01, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 686 | -0.20(-0.83%) |
May 31, 2023 | 22.50 | 24.20 | 22.50 | 24.20 | 2,878 | +1.65(+7.30%) |
May 30, 2023 | 24.20 | 24.20 | 22.52 | 22.55 | 2,283 | -1.65(-6.80%) |
May 26, 2023 | 23.51 | 24.20 | 23.51 | 24.20 | 1,047 | +1.70(+7.56%) |
May 24, 2023 | 22.50 | 346 | -1.39(-5.82%) | |||
May 23, 2023 | 23.50 | 24.02 | 23.50 | 23.89 | 6,893 | +0.88(+3.82%) |
May 22, 2023 | 22.80 | 24.75 | 22.80 | 23.01 | 2,543 | +0.51(+2.27%) |
May 19, 2023 | 22.50 | 22.50 | 22.48 | 22.50 | 4,586 | +0.00(+0.00%) |
May 18, 2023 | 22.00 | 22.60 | 22.00 | 22.50 | 4,760 | +1.00(+4.65%) |
May 17, 2023 | 21.67 | 22.00 | 21.50 | 21.50 | 13,077 | -0.20(-0.92%) |
May 16, 2023 | 21.00 | 21.70 | 21.00 | 21.70 | 1,350 | +0.70(+3.33%) |
May 15, 2023 | 21.00 | 21.00 | 20.75 | 21.00 | 1,886 | +0.00(+0.00%) |
May 12, 2023 | 20.75 | 21.00 | 20.75 | 21.00 | 1,710 | +0.03(+0.14%) |
May 11, 2023 | 20.97 | 20.97 | 20.50 | 20.97 | 305 | -0.03(-0.14%) |
May 10, 2023 | 20.69 | 21.00 | 20.00 | 21.00 | 6,003 | +1.65(+8.53%) |
May 09, 2023 | 17.75 | 20.20 | 17.31 | 19.35 | 15,354 | +2.50(+14.84%) |
May 08, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 156 | +0.10(+0.60%) |
May 04, 2023 | 16.75 | 360 | -0.25(-1.47%) | |||
May 03, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 200 | +0.19(+1.13%) |
May 02, 2023 | 16.80 | 17.00 | 16.80 | 16.81 | 550 | -0.04(-0.24%) |