Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.45 | 23.67 | 22.75 | 23.25 | 154,920 | -0.09(-0.40%) |
Jul 28, 2023 | 23.12 | 23.82 | 22.76 | 23.34 | 227,172 | +0.58(+2.56%) |
Jul 27, 2023 | 24.33 | 24.34 | 22.68 | 22.76 | 246,292 | -1.45(-5.99%) |
Jul 26, 2023 | 24.17 | 24.58 | 23.81 | 24.21 | 192,883 | +0.12(+0.50%) |
Jul 25, 2023 | 23.76 | 24.29 | 23.27 | 24.09 | 159,552 | +0.37(+1.56%) |
Jul 24, 2023 | 24.48 | 25.35 | 23.63 | 23.72 | 365,289 | -0.60(-2.47%) |
Jul 21, 2023 | 23.95 | 24.66 | 23.43 | 24.32 | 268,797 | +0.67(+2.81%) |
Jul 20, 2023 | 23.27 | 23.81 | 22.99 | 23.65 | 126,895 | +0.42(+1.79%) |
Jul 19, 2023 | 23.93 | 24.46 | 22.99 | 23.24 | 298,747 | -0.52(-2.18%) |
Jul 18, 2023 | 23.72 | 24.38 | 23.38 | 23.75 | 262,981 | +0.03(+0.12%) |
Jul 17, 2023 | 22.27 | 24.05 | 22.27 | 23.73 | 466,017 | +1.49(+6.72%) |
Jul 14, 2023 | 23.85 | 23.86 | 22.06 | 22.23 | 482,217 | -1.47(-6.21%) |
Jul 13, 2023 | 22.81 | 23.79 | 22.56 | 23.70 | 307,533 | +0.96(+4.24%) |
Jul 12, 2023 | 22.30 | 23.15 | 22.05 | 22.74 | 318,431 | +0.73(+3.32%) |
Jul 11, 2023 | 21.66 | 22.05 | 21.16 | 22.01 | 387,571 | +0.32(+1.48%) |
Jul 10, 2023 | 22.24 | 22.32 | 21.59 | 21.69 | 313,596 | -0.66(-2.95%) |
Jul 07, 2023 | 21.64 | 22.42 | 21.64 | 22.35 | 380,215 | +0.78(+3.60%) |
Jul 06, 2023 | 23.02 | 23.04 | 21.22 | 21.57 | 326,569 | -1.76(-7.53%) |
Jul 05, 2023 | 23.69 | 23.69 | 22.60 | 23.33 | 454,656 | -0.08(-0.34%) |
Jul 03, 2023 | 23.63 | 24.46 | 23.39 | 23.41 | 159,607 | -0.12(-0.53%) |
Jun 30, 2023 | 24.17 | 24.17 | 23.33 | 23.54 | 421,024 | -0.22(-0.94%) |
Jun 29, 2023 | 23.69 | 24.27 | 23.10 | 23.76 | 279,295 | +0.18(+0.76%) |
Jun 28, 2023 | 23.66 | 24.64 | 23.35 | 23.58 | 443,580 | -0.01(-0.04%) |
Jun 27, 2023 | 24.61 | 24.73 | 22.88 | 23.59 | 478,924 | -0.95(-3.89%) |
Jun 26, 2023 | 24.52 | 24.94 | 23.24 | 24.54 | 881,333 | +1.97(+8.73%) |
Jun 23, 2023 | 22.44 | 23.08 | 21.87 | 22.57 | 686,192 | +0.12(+0.52%) |
Jun 22, 2023 | 23.81 | 23.88 | 22.28 | 22.46 | 773,251 | -1.38(-5.80%) |
Jun 21, 2023 | 23.10 | 24.12 | 23.04 | 23.84 | 788,091 | +0.72(+3.13%) |
Jun 20, 2023 | 22.10 | 23.29 | 21.62 | 23.12 | 642,428 | +1.29(+5.93%) |
Jun 16, 2023 | 20.69 | 22.05 | 20.61 | 21.82 | 424,740 | +1.04(+5.02%) |
Jun 15, 2023 | 20.04 | 21.35 | 20.04 | 20.78 | 726,873 | +0.89(+4.48%) |
Jun 14, 2023 | 20.09 | 20.37 | 19.49 | 19.89 | 592,243 | -0.15(-0.76%) |
Jun 13, 2023 | 19.71 | 20.08 | 19.52 | 20.04 | 243,164 | +0.41(+2.09%) |
Jun 12, 2023 | 19.32 | 19.95 | 19.17 | 19.63 | 289,123 | +0.19(+0.96%) |
Jun 09, 2023 | 19.44 | 19.81 | 18.94 | 19.44 | 376,983 | -0.05(-0.27%) |
Jun 08, 2023 | 19.99 | 20.38 | 19.23 | 19.50 | 335,297 | -0.53(-2.63%) |
Jun 07, 2023 | 19.62 | 20.32 | 19.15 | 20.02 | 538,216 | +0.50(+2.56%) |
Jun 06, 2023 | 17.43 | 19.54 | 17.42 | 19.52 | 829,771 | +2.40(+14.01%) |
Jun 05, 2023 | 16.43 | 17.18 | 16.28 | 17.12 | 149,253 | +0.70(+4.29%) |
Jun 02, 2023 | 16.68 | 16.84 | 16.33 | 16.42 | 128,169 | +0.07(+0.44%) |
Jun 01, 2023 | 15.73 | 16.51 | 15.73 | 16.35 | 173,764 | +0.69(+4.38%) |
May 31, 2023 | 15.91 | 15.91 | 15.58 | 15.66 | 94,988 | -0.37(-2.34%) |
May 30, 2023 | 15.70 | 16.10 | 15.37 | 16.03 | 89,058 | +0.37(+2.33%) |
May 26, 2023 | 15.86 | 16.07 | 15.60 | 15.67 | 63,980 | -0.02(-0.11%) |
May 25, 2023 | 15.78 | 15.86 | 15.38 | 15.69 | 53,173 | -0.13(-0.85%) |
May 24, 2023 | 15.63 | 15.91 | 15.26 | 15.82 | 114,119 | +0.09(+0.57%) |
May 23, 2023 | 15.34 | 16.30 | 15.34 | 15.73 | 223,275 | +0.37(+2.38%) |
May 22, 2023 | 15.79 | 15.98 | 15.28 | 15.37 | 170,441 | -0.39(-2.49%) |
May 19, 2023 | 15.58 | 15.82 | 15.17 | 15.76 | 132,157 | +0.32(+2.08%) |
May 18, 2023 | 15.79 | 15.79 | 15.19 | 15.44 | 180,588 | -0.45(-2.86%) |
May 17, 2023 | 15.85 | 16.09 | 15.21 | 15.89 | 231,078 | +0.62(+4.09%) |
May 16, 2023 | 16.36 | 16.65 | 15.26 | 15.27 | 270,411 | -1.05(-6.45%) |
May 15, 2023 | 16.57 | 16.98 | 16.01 | 16.32 | 159,548 | -0.16(-0.97%) |
May 12, 2023 | 16.56 | 17.11 | 16.40 | 16.48 | 226,558 | -0.08(-0.48%) |
May 11, 2023 | 16.22 | 16.74 | 15.86 | 16.56 | 328,216 | +0.23(+1.42%) |
May 10, 2023 | 16.69 | 16.69 | 16.27 | 16.33 | 67,251 | -0.07(-0.44%) |
May 09, 2023 | 15.87 | 16.62 | 15.79 | 16.40 | 282,351 | +0.41(+2.57%) |
May 08, 2023 | 16.19 | 16.51 | 15.98 | 15.99 | 212,471 | +0.12(+0.73%) |
May 05, 2023 | 15.37 | 16.23 | 15.37 | 15.87 | 211,842 | +0.88(+5.89%) |
May 04, 2023 | 15.40 | 15.42 | 14.71 | 14.99 | 176,284 | -0.35(-2.27%) |
May 03, 2023 | 15.53 | 15.62 | 15.22 | 15.34 | 179,954 | -0.15(-0.98%) |
May 02, 2023 | 15.13 | 15.51 | 14.92 | 15.49 | 184,616 | +0.13(+0.87%) |