Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.61 | 20.49 | 19.05 | 20.18 | 21,823 | +0.50(+2.54%) |
Jul 28, 2023 | 19.46 | 19.83 | 18.92 | 19.68 | 11,552 | +0.48(+2.50%) |
Jul 27, 2023 | 19.83 | 19.83 | 19.12 | 19.20 | 13,422 | -0.61(-3.08%) |
Jul 26, 2023 | 19.20 | 20.30 | 19.19 | 19.81 | 27,303 | +0.57(+2.96%) |
Jul 25, 2023 | 19.16 | 19.47 | 18.95 | 19.24 | 10,258 | +0.10(+0.52%) |
Jul 24, 2023 | 19.55 | 19.61 | 19.02 | 19.14 | 20,274 | -0.52(-2.64%) |
Jul 21, 2023 | 19.46 | 19.80 | 19.38 | 19.66 | 15,986 | +0.26(+1.34%) |
Jul 20, 2023 | 19.23 | 19.49 | 18.95 | 19.40 | 11,496 | +0.04(+0.21%) |
Jul 19, 2023 | 19.11 | 19.49 | 19.10 | 19.36 | 10,609 | +0.17(+0.89%) |
Jul 18, 2023 | 19.18 | 19.40 | 19.00 | 19.19 | 14,883 | -0.08(-0.42%) |
Jul 17, 2023 | 19.12 | 19.75 | 18.83 | 19.27 | 11,987 | +0.25(+1.31%) |
Jul 14, 2023 | 19.53 | 19.84 | 18.76 | 19.02 | 12,427 | -0.70(-3.55%) |
Jul 13, 2023 | 19.59 | 19.82 | 19.41 | 19.72 | 13,418 | +0.20(+1.02%) |
Jul 12, 2023 | 19.22 | 19.64 | 17.98 | 19.52 | 21,134 | +0.48(+2.52%) |
Jul 11, 2023 | 18.80 | 19.12 | 18.53 | 19.04 | 23,643 | +0.28(+1.49%) |
Jul 10, 2023 | 18.84 | 19.25 | 18.53 | 18.76 | 26,632 | -0.32(-1.68%) |
Jul 07, 2023 | 17.95 | 19.54 | 17.48 | 19.08 | 81,926 | +1.28(+7.19%) |
Jul 06, 2023 | 18.15 | 18.22 | 17.27 | 17.80 | 14,689 | -0.50(-2.73%) |
Jul 05, 2023 | 18.64 | 18.75 | 18.17 | 18.30 | 15,411 | -0.36(-1.93%) |
Jul 03, 2023 | 18.93 | 19.20 | 18.11 | 18.66 | 18,301 | -0.50(-2.61%) |
Jun 30, 2023 | 18.86 | 19.38 | 18.85 | 19.16 | 21,193 | +0.37(+1.97%) |
Jun 29, 2023 | 18.58 | 19.40 | 18.54 | 18.79 | 18,772 | +0.15(+0.80%) |
Jun 28, 2023 | 17.86 | 18.78 | 17.50 | 18.64 | 74,562 | +0.84(+4.72%) |
Jun 27, 2023 | 18.04 | 18.33 | 17.54 | 17.80 | 111,430 | -0.27(-1.49%) |
Jun 26, 2023 | 17.33 | 18.46 | 17.33 | 18.07 | 57,466 | +0.48(+2.73%) |
Jun 23, 2023 | 17.22 | 17.87 | 17.20 | 17.59 | 160,893 | +0.01(+0.06%) |
Jun 22, 2023 | 17.84 | 17.86 | 17.48 | 17.58 | 14,331 | -0.48(-2.66%) |
Jun 21, 2023 | 17.41 | 18.25 | 17.41 | 18.06 | 12,718 | +0.47(+2.67%) |
Jun 20, 2023 | 18.40 | 18.52 | 17.51 | 17.59 | 27,932 | -0.71(-3.88%) |
Jun 16, 2023 | 18.98 | 19.38 | 18.18 | 18.30 | 35,380 | -0.43(-2.30%) |
Jun 15, 2023 | 18.30 | 18.83 | 18.11 | 18.73 | 22,594 | +0.72(+4.00%) |
Jun 14, 2023 | 18.82 | 19.06 | 17.78 | 18.01 | 56,999 | -0.95(-5.01%) |
Jun 13, 2023 | 18.82 | 19.54 | 18.82 | 18.96 | 43,149 | +0.04(+0.21%) |
Jun 12, 2023 | 18.73 | 19.60 | 18.73 | 18.92 | 19,099 | +0.09(+0.48%) |
Jun 09, 2023 | 18.69 | 19.20 | 18.30 | 18.83 | 21,228 | -0.09(-0.48%) |
Jun 08, 2023 | 19.54 | 19.78 | 18.69 | 18.92 | 32,171 | -0.61(-3.12%) |
Jun 07, 2023 | 20.04 | 20.30 | 19.39 | 19.53 | 45,056 | -0.39(-1.96%) |
Jun 06, 2023 | 18.51 | 20.21 | 18.43 | 19.92 | 31,553 | +1.60(+8.73%) |
Jun 05, 2023 | 17.32 | 18.75 | 16.38 | 18.32 | 29,157 | +0.85(+4.87%) |
Jun 02, 2023 | 16.50 | 17.56 | 16.00 | 17.47 | 29,356 | +1.27(+7.84%) |
Jun 01, 2023 | 16.66 | 16.66 | 15.87 | 16.20 | 22,156 | -0.46(-2.76%) |
May 31, 2023 | 16.97 | 17.17 | 16.47 | 16.66 | 12,450 | -0.35(-2.06%) |
May 30, 2023 | 17.21 | 17.52 | 16.60 | 17.01 | 22,782 | +0.06(+0.35%) |
May 26, 2023 | 17.10 | 17.13 | 16.69 | 16.95 | 21,032 | -0.07(-0.41%) |
May 25, 2023 | 17.75 | 17.94 | 16.65 | 17.02 | 16,765 | -0.80(-4.49%) |
May 24, 2023 | 17.99 | 18.34 | 17.57 | 17.82 | 26,865 | -0.27(-1.49%) |
May 23, 2023 | 18.05 | 18.41 | 17.86 | 18.09 | 63,785 | +0.21(+1.17%) |
May 22, 2023 | 17.03 | 18.14 | 16.91 | 17.88 | 63,482 | +0.90(+5.30%) |
May 19, 2023 | 17.69 | 17.77 | 16.89 | 16.98 | 35,345 | -0.52(-2.97%) |
May 18, 2023 | 18.09 | 18.09 | 17.27 | 17.50 | 19,044 | -0.46(-2.56%) |
May 17, 2023 | 17.91 | 18.22 | 17.46 | 17.96 | 27,879 | +0.02(+0.11%) |
May 16, 2023 | 18.10 | 18.46 | 17.79 | 17.94 | 20,706 | -0.31(-1.70%) |
May 15, 2023 | 17.45 | 18.50 | 17.45 | 18.25 | 28,475 | +0.74(+4.23%) |
May 12, 2023 | 17.94 | 18.12 | 17.16 | 17.51 | 19,389 | -0.22(-1.24%) |
May 11, 2023 | 17.04 | 17.88 | 17.04 | 17.73 | 35,275 | +0.38(+2.19%) |
May 10, 2023 | 17.62 | 17.75 | 15.88 | 17.35 | 48,710 | +0.11(+0.64%) |
May 09, 2023 | 16.75 | 17.43 | 15.42 | 17.24 | 50,381 | +0.28(+1.65%) |
May 08, 2023 | 15.99 | 17.12 | 15.53 | 16.96 | 66,863 | +1.07(+6.73%) |
May 05, 2023 | 17.10 | 17.10 | 14.80 | 15.89 | 82,065 | +1.54(+10.73%) |
May 04, 2023 | 14.21 | 14.39 | 14.10 | 14.35 | 27,412 | -0.32(-2.18%) |
May 03, 2023 | 14.43 | 15.16 | 14.29 | 14.67 | 22,235 | +0.33(+2.30%) |
May 02, 2023 | 14.24 | 14.77 | 14.00 | 14.34 | 32,144 | +0.16(+1.13%) |