Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.43 | 21.73 | 21.36 | 21.73 | 121,684 | +0.30(+1.39%) |
Jul 28, 2023 | 21.60 | 21.74 | 21.34 | 21.43 | 90,846 | -0.08(-0.36%) |
Jul 27, 2023 | 21.70 | 21.71 | 21.40 | 21.50 | 144,210 | -0.13(-0.58%) |
Jul 26, 2023 | 21.50 | 21.70 | 21.50 | 21.63 | 86,040 | +0.18(+0.85%) |
Jul 25, 2023 | 21.33 | 21.55 | 21.33 | 21.45 | 71,479 | +0.12(+0.54%) |
Jul 24, 2023 | 21.45 | 21.68 | 21.27 | 21.33 | 79,590 | -0.15(-0.72%) |
Jul 21, 2023 | 21.82 | 21.82 | 21.41 | 21.49 | 134,436 | -0.18(-0.85%) |
Jul 20, 2023 | 21.29 | 21.74 | 21.24 | 21.67 | 117,654 | +0.30(+1.40%) |
Jul 19, 2023 | 21.66 | 21.73 | 21.26 | 21.37 | 142,845 | -0.15(-0.72%) |
Jul 18, 2023 | 21.70 | 21.85 | 21.38 | 21.52 | 112,564 | -0.17(-0.79%) |
Jul 17, 2023 | 20.98 | 21.72 | 20.98 | 21.70 | 158,994 | +0.59(+2.80%) |
Jul 14, 2023 | 21.05 | 21.12 | 20.82 | 21.10 | 98,176 | +0.03(+0.14%) |
Jul 13, 2023 | 20.92 | 21.12 | 20.92 | 21.08 | 90,430 | +0.05(+0.23%) |
Jul 12, 2023 | 21.11 | 21.31 | 20.99 | 21.03 | 121,601 | +0.10(+0.46%) |
Jul 11, 2023 | 20.87 | 20.98 | 20.75 | 20.93 | 112,053 | +0.23(+1.11%) |
Jul 10, 2023 | 20.40 | 20.75 | 20.33 | 20.70 | 156,557 | +0.23(+1.12%) |
Jul 07, 2023 | 20.46 | 20.84 | 20.46 | 20.47 | 129,215 | -0.02(-0.09%) |
Jul 06, 2023 | 20.38 | 20.54 | 20.11 | 20.49 | 229,684 | -0.15(-0.74%) |
Jul 05, 2023 | 20.37 | 20.80 | 20.32 | 20.65 | 143,506 | +0.10(+0.46%) |
Jul 03, 2023 | 20.55 | 20.68 | 20.36 | 20.55 | 84,530 | -0.13(-0.65%) |
Jun 30, 2023 | 20.94 | 21.23 | 20.61 | 20.68 | 221,077 | -0.10(-0.50%) |
Jun 29, 2023 | 20.59 | 20.85 | 20.54 | 20.79 | 130,572 | +0.28(+1.35%) |
Jun 28, 2023 | 20.14 | 20.51 | 20.14 | 20.51 | 112,667 | +0.37(+1.85%) |
Jun 27, 2023 | 20.06 | 20.27 | 19.94 | 20.14 | 171,396 | +0.10(+0.48%) |
Jun 26, 2023 | 19.69 | 20.19 | 19.69 | 20.05 | 184,743 | +0.35(+1.79%) |
Jun 23, 2023 | 19.81 | 19.89 | 19.43 | 19.69 | 521,715 | -0.34(-1.71%) |
Jun 22, 2023 | 20.16 | 20.16 | 19.96 | 20.04 | 165,472 | -0.12(-0.62%) |
Jun 21, 2023 | 20.36 | 20.41 | 20.10 | 20.16 | 113,050 | -0.22(-1.08%) |
Jun 20, 2023 | 20.32 | 20.39 | 20.02 | 20.38 | 147,499 | -0.07(-0.33%) |
Jun 16, 2023 | 20.83 | 20.90 | 20.33 | 20.45 | 286,875 | -0.14(-0.69%) |
Jun 15, 2023 | 20.35 | 20.59 | 20.27 | 20.59 | 143,127 | +0.18(+0.89%) |
Jun 14, 2023 | 20.39 | 20.68 | 20.33 | 20.41 | 143,518 | +0.01(+0.05%) |
Jun 13, 2023 | 20.26 | 20.65 | 20.26 | 20.40 | 139,483 | +0.29(+1.42%) |
Jun 12, 2023 | 19.89 | 20.21 | 19.85 | 20.11 | 151,469 | +0.20(+1.01%) |
Jun 09, 2023 | 20.27 | 20.31 | 19.81 | 19.91 | 120,137 | -0.46(-2.25%) |
Jun 08, 2023 | 20.53 | 20.68 | 20.30 | 20.37 | 211,801 | -0.27(-1.29%) |
Jun 07, 2023 | 20.06 | 20.73 | 20.06 | 20.64 | 237,352 | +0.68(+3.39%) |
Jun 06, 2023 | 19.38 | 20.09 | 19.36 | 19.96 | 181,722 | +0.60(+3.10%) |
Jun 05, 2023 | 19.34 | 19.60 | 19.23 | 19.36 | 118,629 | -0.10(-0.49%) |
Jun 02, 2023 | 19.02 | 19.50 | 18.77 | 19.45 | 187,610 | +0.76(+4.08%) |
Jun 01, 2023 | 18.76 | 18.94 | 18.54 | 18.69 | 87,688 | -0.02(-0.10%) |
May 31, 2023 | 18.88 | 19.02 | 18.46 | 18.71 | 306,327 | -0.19(-1.01%) |
May 30, 2023 | 19.00 | 19.08 | 18.82 | 18.90 | 109,601 | -0.10(-0.50%) |
May 26, 2023 | 18.83 | 19.17 | 18.80 | 19.00 | 106,153 | +0.12(+0.66%) |
May 25, 2023 | 19.04 | 19.06 | 18.63 | 18.87 | 171,450 | -0.24(-1.25%) |
May 24, 2023 | 19.15 | 19.18 | 18.71 | 19.11 | 289,858 | -0.20(-1.04%) |
May 23, 2023 | 19.14 | 19.57 | 19.00 | 19.31 | 124,861 | +0.12(+0.65%) |
May 22, 2023 | 19.12 | 19.25 | 19.01 | 19.19 | 124,778 | +0.11(+0.60%) |
May 19, 2023 | 19.45 | 19.45 | 19.01 | 19.07 | 146,580 | -0.25(-1.28%) |
May 18, 2023 | 19.08 | 19.41 | 19.05 | 19.32 | 99,880 | +0.10(+0.55%) |
May 17, 2023 | 18.89 | 19.29 | 18.71 | 19.22 | 131,491 | +0.49(+2.60%) |
May 16, 2023 | 18.80 | 18.89 | 18.62 | 18.73 | 108,887 | +0.02(+0.10%) |
May 15, 2023 | 19.24 | 19.24 | 18.70 | 18.71 | 158,117 | -0.52(-2.73%) |
May 12, 2023 | 19.00 | 19.44 | 18.98 | 19.24 | 300,474 | +0.47(+2.49%) |
May 11, 2023 | 18.09 | 18.77 | 18.09 | 18.77 | 192,942 | +0.64(+3.52%) |
May 10, 2023 | 18.12 | 18.26 | 17.86 | 18.13 | 411,202 | +0.23(+1.28%) |
May 09, 2023 | 17.89 | 18.08 | 17.83 | 17.90 | 98,430 | -0.10(-0.53%) |
May 08, 2023 | 18.12 | 18.20 | 17.83 | 18.00 | 135,902 | -0.12(-0.68%) |
May 05, 2023 | 18.11 | 18.29 | 17.81 | 18.12 | 196,648 | +0.19(+1.06%) |
May 04, 2023 | 18.83 | 18.83 | 17.56 | 17.93 | 233,830 | +0.62(+3.58%) |
May 03, 2023 | 17.57 | 17.81 | 17.30 | 17.31 | 140,698 | -0.11(-0.66%) |
May 02, 2023 | 17.82 | 17.82 | 17.21 | 17.42 | 131,004 | -0.47(-2.61%) |