Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.86 | 22.59 | 21.84 | 22.46 | 5,676 | +0.62(+2.84%) |
Jul 28, 2023 | 21.18 | 21.84 | 21.18 | 21.84 | 34,948 | +2.12(+10.74%) |
Jul 27, 2023 | 20.32 | 20.41 | 19.66 | 19.73 | 6,807 | -0.63(-3.10%) |
Jul 26, 2023 | 19.94 | 20.40 | 19.94 | 20.36 | 9,387 | +0.50(+2.54%) |
Jul 25, 2023 | 20.35 | 20.35 | 19.76 | 19.85 | 17,602 | +0.48(+2.46%) |
Jul 24, 2023 | 18.25 | 19.59 | 18.18 | 19.38 | 3,469 | +0.79(+4.25%) |
Jul 21, 2023 | 18.71 | 18.71 | 18.48 | 18.59 | 2,604 | +0.04(+0.22%) |
Jul 20, 2023 | 18.70 | 18.70 | 18.45 | 18.55 | 2,505 | -0.15(-0.82%) |
Jul 19, 2023 | 19.05 | 19.12 | 18.70 | 18.70 | 7,642 | +0.26(+1.39%) |
Jul 18, 2023 | 18.80 | 18.80 | 18.27 | 18.44 | 2,892 | -0.89(-4.62%) |
Jul 17, 2023 | 19.08 | 19.42 | 19.07 | 19.34 | 2,919 | -0.22(-1.11%) |
Jul 14, 2023 | 19.67 | 19.68 | 19.44 | 19.55 | 3,023 | -0.66(-3.28%) |
Jul 13, 2023 | 19.76 | 20.25 | 19.76 | 20.22 | 4,371 | +0.85(+4.37%) |
Jul 12, 2023 | 19.02 | 19.42 | 19.02 | 19.37 | 11,000 | +1.06(+5.81%) |
Jul 11, 2023 | 18.11 | 18.31 | 17.94 | 18.31 | 5,054 | +0.26(+1.43%) |
Jul 10, 2023 | 18.10 | 18.10 | 17.94 | 18.05 | 2,747 | -0.05(-0.29%) |
Jul 07, 2023 | 17.78 | 18.13 | 17.74 | 18.10 | 2,359 | +0.74(+4.25%) |
Jul 06, 2023 | 17.51 | 17.51 | 17.20 | 17.36 | 6,138 | -1.02(-5.55%) |
Jul 05, 2023 | 18.32 | 18.40 | 18.26 | 18.38 | 3,663 | -0.44(-2.36%) |
Jul 03, 2023 | 19.02 | 19.07 | 18.82 | 18.83 | 3,781 | +0.65(+3.55%) |
Jun 30, 2023 | 18.12 | 18.18 | 18.12 | 18.18 | 1,402 | +0.32(+1.78%) |
Jun 29, 2023 | 17.81 | 17.95 | 17.79 | 17.86 | 7,854 | -0.55(-3.01%) |
Jun 28, 2023 | 18.29 | 18.42 | 18.28 | 18.42 | 1,244 | -0.31(-1.66%) |
Jun 27, 2023 | 18.44 | 18.73 | 18.44 | 18.73 | 3,624 | +0.76(+4.26%) |
Jun 26, 2023 | 17.94 | 18.07 | 17.94 | 17.96 | 5,213 | +0.21(+1.19%) |
Jun 23, 2023 | 17.82 | 17.87 | 17.74 | 17.75 | 2,210 | -0.80(-4.30%) |
Jun 22, 2023 | 18.47 | 18.55 | 18.47 | 18.55 | 4,366 | -0.15(-0.80%) |
Jun 21, 2023 | 18.90 | 18.90 | 18.64 | 18.70 | 8,768 | -0.21(-1.09%) |
Jun 20, 2023 | 19.44 | 19.45 | 18.83 | 18.90 | 9,629 | -1.72(-8.34%) |
Jun 16, 2023 | 21.00 | 21.00 | 20.58 | 20.62 | 3,045 | -0.24(-1.17%) |
Jun 15, 2023 | 20.61 | 20.87 | 20.57 | 20.87 | 28,788 | +0.87(+4.37%) |
Jun 14, 2023 | 19.89 | 20.10 | 19.89 | 20.00 | 2,117 | +0.49(+2.49%) |
Jun 13, 2023 | 19.55 | 19.59 | 19.39 | 19.51 | 3,350 | +0.42(+2.22%) |
Jun 12, 2023 | 19.25 | 19.25 | 19.08 | 19.08 | 2,417 | -0.08(-0.44%) |
Jun 09, 2023 | 19.22 | 19.40 | 19.12 | 19.17 | 11,219 | +0.02(+0.09%) |
Jun 08, 2023 | 19.17 | 19.20 | 19.15 | 19.15 | 1,595 | +0.39(+2.05%) |
Jun 07, 2023 | 18.93 | 19.30 | 18.76 | 18.77 | 15,103 | -0.44(-2.29%) |
Jun 06, 2023 | 18.42 | 19.26 | 18.42 | 19.21 | 3,067 | +0.79(+4.30%) |
Jun 05, 2023 | 18.29 | 18.42 | 18.17 | 18.42 | 7,780 | -0.02(-0.13%) |
Jun 02, 2023 | 18.31 | 18.63 | 18.31 | 18.44 | 5,022 | +1.01(+5.77%) |
Jun 01, 2023 | 16.91 | 17.44 | 16.90 | 17.43 | 2,143 | +0.84(+5.03%) |
May 31, 2023 | 16.52 | 16.60 | 16.00 | 16.60 | 11,279 | -0.10(-0.58%) |
May 30, 2023 | 17.20 | 17.20 | 16.56 | 16.69 | 36,290 | -1.03(-5.80%) |
May 26, 2023 | 17.34 | 17.80 | 17.34 | 17.72 | 3,408 | +0.55(+3.23%) |
May 25, 2023 | 17.58 | 17.58 | 17.12 | 17.17 | 4,681 | -0.74(-4.13%) |
May 24, 2023 | 18.30 | 18.29 | 17.87 | 17.91 | 23,694 | -0.80(-4.25%) |
May 23, 2023 | 19.09 | 19.21 | 18.70 | 18.70 | 4,150 | -1.17(-5.90%) |
May 22, 2023 | 19.99 | 20.00 | 19.84 | 19.87 | 7,379 | +0.59(+3.08%) |
May 19, 2023 | 19.18 | 19.29 | 19.17 | 19.28 | 5,326 | -0.21(-1.10%) |
May 18, 2023 | 19.65 | 19.65 | 19.36 | 19.49 | 4,799 | -0.52(-2.59%) |
May 17, 2023 | 20.03 | 20.04 | 20.00 | 20.01 | 6,182 | -0.46(-2.25%) |
May 16, 2023 | 20.30 | 20.48 | 20.27 | 20.47 | 6,189 | -0.34(-1.61%) |
May 15, 2023 | 20.09 | 20.87 | 20.09 | 20.81 | 3,334 | +1.62(+8.46%) |
May 12, 2023 | 19.60 | 19.60 | 19.10 | 19.19 | 6,075 | -1.05(-5.20%) |
May 11, 2023 | 20.19 | 20.24 | 20.19 | 20.24 | 3,544 | +0.41(+2.08%) |
May 10, 2023 | 19.87 | 19.92 | 19.62 | 19.83 | 5,495 | -0.29(-1.42%) |
May 09, 2023 | 19.98 | 20.11 | 19.98 | 20.11 | 595 | -0.65(-3.14%) |
May 08, 2023 | 20.98 | 20.98 | 20.68 | 20.77 | 1,573 | +0.32(+1.56%) |
May 05, 2023 | 20.17 | 20.52 | 20.14 | 20.45 | 3,551 | +0.53(+2.68%) |
May 04, 2023 | 19.88 | 20.07 | 19.79 | 19.91 | 2,935 | +0.97(+5.10%) |
May 03, 2023 | 18.89 | 19.12 | 18.89 | 18.95 | 4,650 | -0.12(-0.62%) |
May 02, 2023 | 19.37 | 19.37 | 18.85 | 19.07 | 5,968 | -0.76(-3.82%) |