Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.43 | 19.65 | 19.10 | 19.30 | 6,366,794 | +0.12(+0.61%) |
Jul 28, 2023 | 19.24 | 19.30 | 18.86 | 19.18 | 4,140,170 | +0.37(+1.97%) |
Jul 27, 2023 | 19.27 | 19.56 | 18.72 | 18.81 | 5,039,299 | -0.35(-1.83%) |
Jul 26, 2023 | 18.44 | 19.22 | 18.39 | 19.16 | 4,344,131 | +0.76(+4.13%) |
Jul 25, 2023 | 19.11 | 19.11 | 18.33 | 18.40 | 6,038,272 | -0.61(-3.23%) |
Jul 24, 2023 | 18.98 | 19.24 | 18.73 | 19.01 | 6,568,264 | +0.13(+0.67%) |
Jul 21, 2023 | 19.69 | 19.70 | 18.77 | 18.89 | 6,554,479 | -0.59(-3.05%) |
Jul 20, 2023 | 19.89 | 19.90 | 19.27 | 19.48 | 6,039,271 | -0.45(-2.25%) |
Jul 19, 2023 | 19.17 | 20.06 | 19.05 | 19.93 | 7,410,893 | +0.94(+4.92%) |
Jul 18, 2023 | 18.57 | 19.15 | 18.52 | 18.99 | 4,549,208 | +0.38(+2.04%) |
Jul 17, 2023 | 18.39 | 18.73 | 18.20 | 18.61 | 4,074,136 | -0.08(-0.42%) |
Jul 14, 2023 | 19.12 | 19.23 | 18.44 | 18.69 | 4,242,595 | -0.43(-2.24%) |
Jul 13, 2023 | 19.16 | 19.17 | 18.89 | 19.12 | 4,271,363 | +0.10(+0.51%) |
Jul 12, 2023 | 19.16 | 19.32 | 18.74 | 19.02 | 4,593,492 | +0.25(+1.35%) |
Jul 11, 2023 | 18.28 | 18.94 | 18.23 | 18.77 | 5,582,471 | +0.64(+3.55%) |
Jul 10, 2023 | 18.21 | 18.57 | 18.06 | 18.13 | 3,770,929 | -0.05(-0.27%) |
Jul 07, 2023 | 17.99 | 18.51 | 17.88 | 18.18 | 4,256,617 | +0.08(+0.43%) |
Jul 06, 2023 | 18.13 | 18.16 | 17.38 | 18.10 | 6,695,364 | -0.38(-2.06%) |
Jul 05, 2023 | 18.47 | 18.60 | 18.07 | 18.48 | 4,088,845 | -0.17(-0.89%) |
Jul 03, 2023 | 18.55 | 18.87 | 18.55 | 18.64 | 2,380,736 | +0.05(+0.26%) |
Jun 30, 2023 | 18.80 | 18.82 | 18.27 | 18.59 | 4,338,593 | -0.11(-0.57%) |
Jun 29, 2023 | 18.28 | 18.85 | 18.27 | 18.70 | 5,491,619 | +0.40(+2.18%) |
Jun 28, 2023 | 18.55 | 18.64 | 18.12 | 18.30 | 5,282,598 | -0.33(-1.78%) |
Jun 27, 2023 | 18.15 | 18.81 | 17.83 | 18.63 | 4,737,616 | +0.67(+3.74%) |
Jun 26, 2023 | 17.73 | 18.35 | 17.59 | 17.96 | 5,299,246 | +0.20(+1.15%) |
Jun 23, 2023 | 18.06 | 18.23 | 17.64 | 17.76 | 9,361,430 | -0.69(-3.75%) |
Jun 22, 2023 | 18.63 | 18.78 | 18.09 | 18.45 | 6,420,057 | -0.19(-0.99%) |
Jun 21, 2023 | 18.99 | 19.22 | 18.62 | 18.63 | 6,626,893 | -0.58(-3.04%) |
Jun 20, 2023 | 19.13 | 19.47 | 18.88 | 19.22 | 9,200,581 | +0.21(+1.13%) |
Jun 16, 2023 | 19.00 | 19.15 | 18.71 | 19.00 | 9,584,398 | +0.16(+0.83%) |
Jun 15, 2023 | 18.57 | 18.91 | 18.39 | 18.85 | 5,993,697 | +0.08(+0.42%) |
Jun 14, 2023 | 18.73 | 19.14 | 18.53 | 18.77 | 4,884,560 | +0.20(+1.10%) |
Jun 13, 2023 | 18.79 | 18.83 | 18.42 | 18.56 | 4,798,777 | -0.07(-0.37%) |
Jun 12, 2023 | 18.74 | 19.13 | 18.47 | 18.63 | 5,037,383 | +0.02(+0.10%) |
Jun 09, 2023 | 18.92 | 19.09 | 18.41 | 18.61 | 4,994,011 | -0.19(-1.04%) |
Jun 08, 2023 | 18.93 | 19.18 | 18.54 | 18.81 | 9,311,478 | +0.02(+0.10%) |
Jun 07, 2023 | 18.47 | 18.91 | 18.32 | 18.79 | 9,648,836 | +0.48(+2.62%) |
Jun 06, 2023 | 17.23 | 18.72 | 17.23 | 18.31 | 11,899,600 | +1.12(+6.53%) |
Jun 05, 2023 | 17.39 | 17.73 | 17.03 | 17.19 | 7,995,686 | -0.19(-1.10%) |
Jun 02, 2023 | 16.78 | 17.43 | 16.70 | 17.38 | 10,619,359 | +1.05(+6.46%) |
Jun 01, 2023 | 16.54 | 16.61 | 16.09 | 16.32 | 7,799,252 | -0.19(-1.16%) |
May 31, 2023 | 16.74 | 16.77 | 16.27 | 16.52 | 10,314,049 | -0.35(-2.05%) |
May 30, 2023 | 17.43 | 17.50 | 16.73 | 16.86 | 9,557,064 | -0.45(-2.60%) |
May 26, 2023 | 16.78 | 17.65 | 16.78 | 17.31 | 9,234,581 | +0.58(+3.44%) |
May 25, 2023 | 17.59 | 17.82 | 16.72 | 16.74 | 12,081,120 | -0.86(-4.90%) |
May 24, 2023 | 18.53 | 18.73 | 17.30 | 17.60 | 15,674,683 | -0.59(-3.27%) |
May 23, 2023 | 18.47 | 18.94 | 18.17 | 18.19 | 10,909,465 | -0.57(-3.02%) |
May 22, 2023 | 18.09 | 18.77 | 17.78 | 18.76 | 11,147,511 | +0.47(+2.57%) |
May 19, 2023 | 19.40 | 19.65 | 18.01 | 18.29 | 16,941,418 | -1.63(-8.18%) |
May 18, 2023 | 20.15 | 20.15 | 19.55 | 19.92 | 5,222,154 | +0.09(+0.44%) |
May 17, 2023 | 19.59 | 20.03 | 19.36 | 19.83 | 5,797,062 | +0.08(+0.39%) |
May 16, 2023 | 20.48 | 20.57 | 19.75 | 19.76 | 5,098,643 | -1.02(-4.89%) |
May 15, 2023 | 20.53 | 20.93 | 20.44 | 20.77 | 5,028,344 | +0.35(+1.74%) |
May 12, 2023 | 20.54 | 20.63 | 20.11 | 20.42 | 4,269,677 | -0.19(-0.93%) |
May 11, 2023 | 20.53 | 20.88 | 20.37 | 20.61 | 4,803,874 | +0.10(+0.47%) |
May 10, 2023 | 21.62 | 21.70 | 20.18 | 20.52 | 7,549,180 | -0.59(-2.82%) |
May 09, 2023 | 21.06 | 21.21 | 20.74 | 21.11 | 5,231,893 | -0.19(-0.90%) |
May 08, 2023 | 21.43 | 21.55 | 20.87 | 21.30 | 4,833,326 | +0.09(+0.41%) |
May 05, 2023 | 20.96 | 21.24 | 20.67 | 21.22 | 5,599,628 | +1.09(+5.43%) |
May 04, 2023 | 20.77 | 21.02 | 19.91 | 20.12 | 5,646,316 | -0.93(-4.42%) |
May 03, 2023 | 20.76 | 21.73 | 20.76 | 21.05 | 6,297,596 | +0.15(+0.73%) |
May 02, 2023 | 21.65 | 21.72 | 20.75 | 20.90 | 7,336,440 | -0.93(-4.26%) |