Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.47 | 22.12 | 21.47 | 21.88 | 8,876 | +0.10(+0.44%) |
Jul 28, 2023 | 21.31 | 22.09 | 21.31 | 21.79 | 5,426 | +0.30(+1.38%) |
Jul 27, 2023 | 21.37 | 21.49 | 21.14 | 21.49 | 816 | -0.01(-0.04%) |
Jul 26, 2023 | 20.92 | 21.50 | 20.92 | 21.50 | 5,130 | +0.26(+1.21%) |
Jul 25, 2023 | 20.79 | 21.60 | 20.79 | 21.24 | 12,718 | +0.30(+1.41%) |
Jul 24, 2023 | 20.60 | 20.95 | 20.60 | 20.95 | 4,008 | +0.35(+1.72%) |
Jul 21, 2023 | 20.62 | 20.62 | 20.57 | 20.59 | 7,798 | -0.26(-1.24%) |
Jul 20, 2023 | 20.45 | 20.85 | 20.45 | 20.85 | 1,829 | +0.32(+1.58%) |
Jul 19, 2023 | 20.15 | 20.53 | 20.15 | 20.53 | 5,692 | +0.17(+0.84%) |
Jul 18, 2023 | 19.91 | 20.36 | 19.91 | 20.36 | 2,129 | +0.54(+2.72%) |
Jul 17, 2023 | 20.28 | 20.28 | 19.65 | 19.82 | 8,807 | -0.23(-1.12%) |
Jul 14, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 1,187 | +0.21(+1.07%) |
Jul 13, 2023 | 19.69 | 19.90 | 19.69 | 19.83 | 1,020 | +0.17(+0.87%) |
Jul 12, 2023 | 19.77 | 19.92 | 19.66 | 19.66 | 1,813 | -0.07(-0.34%) |
Jul 11, 2023 | 19.45 | 19.73 | 19.45 | 19.73 | 1,825 | +0.31(+1.58%) |
Jul 10, 2023 | 19.36 | 19.73 | 19.08 | 19.42 | 15,298 | +0.06(+0.30%) |
Jul 07, 2023 | 19.27 | 19.53 | 19.27 | 19.36 | 1,963 | -0.04(-0.20%) |
Jul 06, 2023 | 19.46 | 19.75 | 19.30 | 19.40 | 4,327 | -0.06(-0.30%) |
Jul 05, 2023 | 19.78 | 19.78 | 19.46 | 19.46 | 5,934 | -0.31(-1.55%) |
Jul 03, 2023 | 19.41 | 19.76 | 19.41 | 19.76 | 2,484 | -0.02(-0.10%) |
Jun 30, 2023 | 19.54 | 19.78 | 19.54 | 19.78 | 832 | +0.56(+2.93%) |
Jun 28, 2023 | 19.22 | 447 | -0.11(-0.54%) | |||
Jun 27, 2023 | 19.66 | 19.82 | 19.16 | 19.32 | 7,212 | -0.36(-1.84%) |
Jun 26, 2023 | 19.28 | 19.73 | 19.28 | 19.69 | 4,404 | +0.25(+1.28%) |
Jun 23, 2023 | 19.43 | 19.44 | 19.29 | 19.44 | 4,292 | +0.72(+3.83%) |
Jun 22, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 1,640 | +0.07(+0.36%) |
Jun 21, 2023 | 18.78 | 19.43 | 18.51 | 18.65 | 21,418 | -0.12(-0.66%) |
Jun 20, 2023 | 19.11 | 19.82 | 18.50 | 18.78 | 59,762 | +0.19(+1.03%) |
Jun 16, 2023 | 19.52 | 19.79 | 18.55 | 18.59 | 39,177 | -0.46(-2.41%) |
Jun 15, 2023 | 19.52 | 19.93 | 18.70 | 19.05 | 27,722 | -0.38(-1.97%) |
Jun 14, 2023 | 19.23 | 21.46 | 19.23 | 19.43 | 29,668 | +0.31(+1.60%) |
Jun 13, 2023 | 19.11 | 20.25 | 19.11 | 19.12 | 5,536 | +0.09(+0.45%) |
Jun 12, 2023 | 19.57 | 19.80 | 19.00 | 19.04 | 7,222 | -1.17(-5.77%) |
Jun 09, 2023 | 19.35 | 20.20 | 19.20 | 20.20 | 4,279 | +0.95(+4.91%) |
Jun 08, 2023 | 19.16 | 19.94 | 18.65 | 19.26 | 16,897 | +0.14(+0.75%) |
Jun 07, 2023 | 18.26 | 19.25 | 18.26 | 19.11 | 9,309 | +0.94(+5.15%) |
Jun 06, 2023 | 18.18 | 19.07 | 18.13 | 18.18 | 8,128 | +0.26(+1.47%) |
Jun 05, 2023 | 19.41 | 19.41 | 17.85 | 17.91 | 18,800 | -1.54(-7.93%) |
Jun 02, 2023 | 18.23 | 19.46 | 18.23 | 19.46 | 3,039 | +1.06(+5.77%) |
Jun 01, 2023 | 18.54 | 21.47 | 18.40 | 18.40 | 22,022 | -0.08(-0.41%) |
May 31, 2023 | 18.34 | 18.52 | 18.16 | 18.47 | 1,966 | +0.33(+1.84%) |
May 30, 2023 | 18.22 | 18.28 | 18.11 | 18.14 | 2,005 | +0.05(+0.27%) |
May 26, 2023 | 18.21 | 18.42 | 18.09 | 18.09 | 1,181 | +0.11(+0.58%) |
May 25, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 700 | -0.18(-1.00%) |
May 24, 2023 | 17.98 | 18.22 | 17.98 | 18.17 | 10,082 | +0.20(+1.12%) |
May 23, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 1,604 | +0.10(+0.53%) |
May 22, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 327 | +0.08(+0.43%) |
May 19, 2023 | 18.06 | 18.06 | 17.79 | 17.79 | 2,781 | -0.12(-0.69%) |
May 18, 2023 | 18.44 | 18.44 | 17.88 | 17.92 | 3,364 | +0.00(+0.00%) |
May 17, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 657 | -0.41(-2.24%) |
May 16, 2023 | 18.65 | 19.12 | 17.92 | 18.33 | 17,360 | -0.63(-3.33%) |
May 15, 2023 | 19.09 | 19.09 | 18.96 | 18.96 | 725 | +0.43(+2.29%) |
May 12, 2023 | 18.16 | 19.15 | 18.16 | 18.54 | 1,367 | +0.23(+1.28%) |
May 11, 2023 | 17.92 | 18.30 | 17.92 | 18.30 | 2,104 | -0.18(-0.97%) |
May 10, 2023 | 17.44 | 18.56 | 17.37 | 18.48 | 24,999 | +1.04(+5.95%) |
May 09, 2023 | 17.46 | 17.46 | 17.32 | 17.44 | 3,499 | -0.02(-0.11%) |
May 08, 2023 | 17.92 | 18.94 | 16.23 | 17.46 | 34,503 | -0.65(-3.59%) |
May 05, 2023 | 18.96 | 18.96 | 17.91 | 18.11 | 5,069 | -0.99(-5.19%) |
May 04, 2023 | 19.14 | 19.24 | 19.10 | 19.10 | 2,382 | -0.52(-2.64%) |
May 03, 2023 | 19.90 | 19.90 | 19.62 | 19.62 | 1,848 | -0.21(-1.05%) |
May 02, 2023 | 20.16 | 20.16 | 19.83 | 19.83 | 1,128 | -0.33(-1.64%) |