Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.35 | 23.87 | 23.26 | 23.84 | 333,485 | +0.52(+2.23%) |
Jul 28, 2023 | 23.31 | 23.67 | 23.12 | 23.32 | 332,776 | +0.03(+0.13%) |
Jul 27, 2023 | 23.44 | 23.55 | 23.01 | 23.29 | 640,392 | -0.08(-0.34%) |
Jul 26, 2023 | 24.02 | 24.11 | 23.05 | 23.37 | 457,914 | -0.65(-2.71%) |
Jul 25, 2023 | 25.06 | 25.39 | 23.85 | 24.02 | 427,112 | -1.10(-4.38%) |
Jul 24, 2023 | 25.08 | 25.61 | 25.00 | 25.12 | 381,927 | +0.10(+0.40%) |
Jul 21, 2023 | 25.16 | 25.59 | 24.71 | 25.02 | 359,737 | +0.17(+0.68%) |
Jul 20, 2023 | 25.53 | 25.53 | 24.27 | 24.85 | 455,447 | -0.78(-3.04%) |
Jul 19, 2023 | 26.43 | 26.43 | 25.53 | 25.63 | 282,421 | -0.36(-1.39%) |
Jul 18, 2023 | 26.79 | 27.06 | 25.99 | 25.99 | 483,639 | -0.91(-3.38%) |
Jul 17, 2023 | 26.74 | 27.05 | 26.06 | 26.90 | 410,174 | +0.18(+0.67%) |
Jul 14, 2023 | 27.95 | 28.20 | 26.45 | 26.72 | 725,941 | -1.29(-4.61%) |
Jul 13, 2023 | 28.35 | 28.56 | 28.00 | 28.01 | 343,676 | -0.16(-0.57%) |
Jul 12, 2023 | 27.76 | 28.41 | 27.47 | 28.17 | 397,176 | +0.73(+2.66%) |
Jul 11, 2023 | 26.90 | 27.47 | 26.46 | 27.44 | 332,886 | +0.61(+2.27%) |
Jul 10, 2023 | 26.24 | 26.95 | 26.24 | 26.83 | 331,406 | +0.59(+2.25%) |
Jul 07, 2023 | 26.12 | 26.50 | 26.11 | 26.24 | 382,950 | +0.06(+0.23%) |
Jul 06, 2023 | 25.73 | 26.30 | 25.66 | 26.18 | 261,833 | +0.30(+1.16%) |
Jul 05, 2023 | 25.96 | 26.16 | 25.45 | 25.88 | 467,496 | -0.12(-0.46%) |
Jul 03, 2023 | 25.56 | 26.02 | 25.42 | 26.00 | 153,714 | +0.50(+1.96%) |
Jun 30, 2023 | 25.49 | 25.58 | 25.25 | 25.50 | 643,730 | +0.20(+0.79%) |
Jun 29, 2023 | 25.33 | 26.00 | 24.91 | 25.30 | 458,658 | -0.01(-0.04%) |
Jun 28, 2023 | 24.78 | 25.60 | 24.61 | 25.31 | 411,248 | +0.53(+2.14%) |
Jun 27, 2023 | 24.05 | 24.92 | 23.89 | 24.78 | 401,602 | +0.84(+3.51%) |
Jun 26, 2023 | 24.23 | 24.53 | 23.92 | 23.94 | 370,930 | -0.40(-1.64%) |
Jun 23, 2023 | 24.35 | 24.72 | 24.18 | 24.34 | 729,508 | -0.29(-1.18%) |
Jun 22, 2023 | 24.10 | 24.75 | 23.94 | 24.63 | 430,649 | +0.64(+2.67%) |
Jun 21, 2023 | 23.84 | 24.08 | 23.72 | 23.99 | 332,367 | +0.11(+0.46%) |
Jun 20, 2023 | 23.96 | 24.10 | 23.50 | 23.88 | 274,834 | -0.29(-1.20%) |
Jun 16, 2023 | 24.40 | 24.40 | 23.66 | 24.17 | 617,072 | +0.07(+0.29%) |
Jun 15, 2023 | 23.41 | 24.22 | 23.36 | 24.10 | 387,090 | +0.69(+2.95%) |
Jun 14, 2023 | 24.17 | 24.17 | 23.34 | 23.41 | 440,467 | -0.68(-2.84%) |
Jun 13, 2023 | 24.00 | 24.22 | 23.85 | 24.09 | 367,376 | +0.09(+0.40%) |
Jun 12, 2023 | 23.47 | 24.10 | 23.42 | 24.00 | 418,176 | +0.60(+2.56%) |
Jun 09, 2023 | 23.54 | 23.59 | 23.07 | 23.40 | 302,951 | -0.14(-0.59%) |
Jun 08, 2023 | 23.67 | 23.79 | 23.32 | 23.54 | 255,690 | -0.17(-0.72%) |
Jun 07, 2023 | 23.95 | 24.53 | 23.41 | 23.71 | 579,283 | -0.22(-0.92%) |
Jun 06, 2023 | 23.90 | 24.51 | 23.68 | 23.93 | 383,427 | -0.06(-0.25%) |
Jun 05, 2023 | 23.73 | 24.08 | 23.33 | 23.99 | 562,934 | -0.01(-0.04%) |
Jun 02, 2023 | 24.09 | 24.35 | 23.87 | 24.00 | 426,482 | +0.15(+0.63%) |
Jun 01, 2023 | 23.91 | 23.91 | 23.03 | 23.85 | 608,739 | -0.15(-0.62%) |
May 31, 2023 | 23.89 | 24.46 | 23.83 | 24.00 | 1,196,316 | +0.01(+0.04%) |
May 30, 2023 | 24.14 | 24.56 | 23.65 | 23.99 | 689,600 | -0.07(-0.29%) |
May 26, 2023 | 24.10 | 24.52 | 23.98 | 24.06 | 548,823 | -0.12(-0.50%) |
May 25, 2023 | 25.11 | 25.23 | 24.08 | 24.18 | 1,117,500 | -0.98(-3.90%) |
May 24, 2023 | 20.57 | 25.63 | 20.55 | 25.16 | 5,697,003 | +4.69(+22.91%) |
May 23, 2023 | 20.82 | 21.07 | 20.36 | 20.47 | 458,205 | -0.35(-1.68%) |
May 22, 2023 | 20.35 | 21.22 | 20.35 | 20.82 | 927,828 | +0.43(+2.11%) |
May 19, 2023 | 20.83 | 20.99 | 20.09 | 20.39 | 510,194 | -0.12(-0.59%) |
May 18, 2023 | 20.39 | 20.71 | 20.25 | 20.51 | 414,230 | +0.06(+0.29%) |
May 17, 2023 | 20.05 | 20.84 | 19.78 | 20.45 | 961,281 | +0.39(+1.94%) |
May 16, 2023 | 20.00 | 20.39 | 19.95 | 20.06 | 1,012,286 | -0.03(-0.15%) |
May 15, 2023 | 20.38 | 20.56 | 19.97 | 20.09 | 527,905 | -0.24(-1.18%) |
May 12, 2023 | 21.04 | 21.09 | 20.31 | 20.33 | 308,661 | -0.76(-3.60%) |
May 11, 2023 | 21.11 | 21.17 | 20.45 | 21.09 | 407,117 | -0.14(-0.66%) |
May 10, 2023 | 21.60 | 21.71 | 21.19 | 21.23 | 317,932 | -0.16(-0.75%) |
May 09, 2023 | 21.55 | 21.92 | 21.19 | 21.39 | 421,999 | -0.37(-1.70%) |
May 08, 2023 | 22.06 | 22.06 | 20.86 | 21.76 | 609,558 | -0.35(-1.58%) |
May 05, 2023 | 24.43 | 24.55 | 21.21 | 22.11 | 1,905,817 | -2.74(-11.03%) |
May 04, 2023 | 26.44 | 26.44 | 24.16 | 24.85 | 885,494 | -1.67(-6.30%) |
May 03, 2023 | 27.51 | 27.54 | 26.47 | 26.52 | 410,352 | -0.83(-3.03%) |
May 02, 2023 | 28.72 | 29.49 | 27.32 | 27.35 | 310,905 | -1.25(-4.37%) |