Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.48 | 21.60 | 21.41 | 21.60 | 166,270 | +0.15(+0.70%) |
Jul 28, 2023 | 21.32 | 21.48 | 21.21 | 21.45 | 177,475 | +0.10(+0.47%) |
Jul 27, 2023 | 21.32 | 21.45 | 21.23 | 21.35 | 154,164 | +0.10(+0.47%) |
Jul 26, 2023 | 21.28 | 21.34 | 21.22 | 21.25 | 247,811 | -0.12(-0.56%) |
Jul 25, 2023 | 21.18 | 21.42 | 21.17 | 21.37 | 117,503 | +0.07(+0.33%) |
Jul 24, 2023 | 21.05 | 21.38 | 21.00 | 21.30 | 564,700 | +0.44(+2.11%) |
Jul 21, 2023 | 20.72 | 20.87 | 20.72 | 20.86 | 107,134 | +0.18(+0.87%) |
Jul 20, 2023 | 20.77 | 20.79 | 20.55 | 20.68 | 135,355 | +0.11(+0.53%) |
Jul 19, 2023 | 20.65 | 20.77 | 20.55 | 20.57 | 240,889 | +0.11(+0.54%) |
Jul 18, 2023 | 20.23 | 20.52 | 20.22 | 20.46 | 168,347 | +0.32(+1.59%) |
Jul 17, 2023 | 20.23 | 20.30 | 20.14 | 20.14 | 151,930 | -0.24(-1.18%) |
Jul 14, 2023 | 20.53 | 20.53 | 20.30 | 20.38 | 257,897 | -0.15(-0.73%) |
Jul 13, 2023 | 20.28 | 20.54 | 20.25 | 20.53 | 199,965 | +0.26(+1.28%) |
Jul 12, 2023 | 20.33 | 20.42 | 20.21 | 20.27 | 357,856 | +0.11(+0.55%) |
Jul 11, 2023 | 19.98 | 20.18 | 19.95 | 20.16 | 204,645 | +0.26(+1.31%) |
Jul 10, 2023 | 19.88 | 20.02 | 19.81 | 19.90 | 167,150 | +0.00(+0.00%) |
Jul 07, 2023 | 19.64 | 19.93 | 19.64 | 19.90 | 179,540 | +0.21(+1.07%) |
Jul 06, 2023 | 19.64 | 19.69 | 19.41 | 19.69 | 181,191 | -0.02(-0.10%) |
Jul 05, 2023 | 19.76 | 19.76 | 19.57 | 19.71 | 247,994 | +0.25(+1.28%) |
Jul 03, 2023 | 19.52 | 19.60 | 19.43 | 19.46 | 101,548 | -0.03(-0.15%) |
Jun 30, 2023 | 19.42 | 19.63 | 19.39 | 19.49 | 251,170 | +0.17(+0.88%) |
Jun 29, 2023 | 19.25 | 19.41 | 19.19 | 19.32 | 166,164 | +0.06(+0.31%) |
Jun 28, 2023 | 19.13 | 19.35 | 19.03 | 19.26 | 336,930 | +0.03(+0.16%) |
Jun 27, 2023 | 19.46 | 19.50 | 19.20 | 19.23 | 245,303 | -0.37(-1.89%) |
Jun 26, 2023 | 19.51 | 19.72 | 19.51 | 19.60 | 213,848 | +0.07(+0.36%) |
Jun 23, 2023 | 19.29 | 19.53 | 19.29 | 19.53 | 274,779 | -0.17(-0.86%) |
Jun 22, 2023 | 19.82 | 19.89 | 19.62 | 19.70 | 286,081 | -0.47(-2.33%) |
Jun 21, 2023 | 19.83 | 20.19 | 19.83 | 20.17 | 285,313 | +0.33(+1.66%) |
Jun 20, 2023 | 19.88 | 19.88 | 19.68 | 19.84 | 260,076 | -0.19(-0.95%) |
Jun 16, 2023 | 19.85 | 20.08 | 19.85 | 20.03 | 195,512 | +0.28(+1.42%) |
Jun 15, 2023 | 19.38 | 19.80 | 19.38 | 19.75 | 298,849 | +0.52(+2.70%) |
Jun 14, 2023 | 19.42 | 19.48 | 19.15 | 19.23 | 401,903 | -0.05(-0.26%) |
Jun 13, 2023 | 19.28 | 19.38 | 19.27 | 19.28 | 399,664 | +0.36(+1.90%) |
Jun 12, 2023 | 19.00 | 19.07 | 18.86 | 18.92 | 792,098 | -0.40(-2.07%) |
Jun 09, 2023 | 19.40 | 19.53 | 19.29 | 19.32 | 179,324 | -0.11(-0.57%) |
Jun 08, 2023 | 19.53 | 19.57 | 19.09 | 19.43 | 860,294 | -0.08(-0.41%) |
Jun 07, 2023 | 19.48 | 19.60 | 19.46 | 19.51 | 236,684 | +0.14(+0.72%) |
Jun 06, 2023 | 19.23 | 19.46 | 19.21 | 19.37 | 259,869 | +0.04(+0.21%) |
Jun 05, 2023 | 19.51 | 19.59 | 19.33 | 19.33 | 200,707 | -0.03(-0.15%) |
Jun 02, 2023 | 19.27 | 19.37 | 19.17 | 19.36 | 468,884 | +0.36(+1.89%) |
Jun 01, 2023 | 18.71 | 19.15 | 18.71 | 19.00 | 1,694,870 | +0.33(+1.77%) |
May 31, 2023 | 18.71 | 18.84 | 18.65 | 18.67 | 337,174 | -0.19(-1.01%) |
May 30, 2023 | 18.98 | 19.00 | 18.77 | 18.86 | 316,564 | -0.51(-2.63%) |
May 26, 2023 | 19.34 | 19.39 | 19.26 | 19.37 | 329,008 | +0.22(+1.15%) |
May 25, 2023 | 19.22 | 19.26 | 19.00 | 19.15 | 480,779 | -0.31(-1.59%) |
May 24, 2023 | 19.50 | 19.57 | 19.32 | 19.46 | 322,377 | +0.14(+0.72%) |
May 23, 2023 | 19.33 | 19.43 | 19.28 | 19.32 | 311,608 | +0.08(+0.42%) |
May 22, 2023 | 19.18 | 19.30 | 19.13 | 19.24 | 287,930 | -0.01(-0.05%) |
May 19, 2023 | 19.41 | 19.44 | 19.14 | 19.25 | 338,189 | -0.04(-0.21%) |
May 18, 2023 | 19.24 | 19.30 | 19.16 | 19.29 | 283,509 | -0.14(-0.72%) |
May 17, 2023 | 19.32 | 19.46 | 19.16 | 19.43 | 313,907 | +0.31(+1.62%) |
May 16, 2023 | 19.27 | 19.36 | 19.12 | 19.12 | 289,048 | -0.20(-1.04%) |
May 15, 2023 | 19.15 | 19.39 | 19.15 | 19.32 | 491,270 | +0.29(+1.52%) |
May 12, 2023 | 19.17 | 19.23 | 18.98 | 19.03 | 391,241 | -0.12(-0.63%) |
May 11, 2023 | 19.20 | 19.27 | 19.07 | 19.15 | 402,591 | -0.32(-1.64%) |
May 10, 2023 | 19.51 | 19.54 | 19.34 | 19.47 | 364,296 | -0.11(-0.56%) |
May 09, 2023 | 19.39 | 19.60 | 19.22 | 19.58 | 709,558 | +0.06(+0.31%) |
May 08, 2023 | 19.60 | 19.63 | 19.47 | 19.52 | 1,880,818 | +0.26(+1.35%) |
May 05, 2023 | 19.15 | 19.31 | 19.15 | 19.26 | 418,723 | +0.46(+2.45%) |
May 04, 2023 | 18.73 | 18.99 | 18.64 | 18.80 | 327,363 | +0.11(+0.59%) |
May 03, 2023 | 18.88 | 18.88 | 18.67 | 18.69 | 2,066,559 | -0.47(-2.45%) |
May 02, 2023 | 19.56 | 19.56 | 19.13 | 19.16 | 331,008 | -0.60(-3.04%) |