Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.52 | 19.99 | 19.51 | 19.94 | 1,018,567 | +0.45(+2.29%) |
Jul 28, 2023 | 19.73 | 19.74 | 19.32 | 19.50 | 588,150 | +0.12(+0.61%) |
Jul 27, 2023 | 19.59 | 19.69 | 19.33 | 19.38 | 790,686 | +0.07(+0.36%) |
Jul 26, 2023 | 19.44 | 19.57 | 19.20 | 19.31 | 499,768 | -0.06(-0.31%) |
Jul 25, 2023 | 19.47 | 19.49 | 19.27 | 19.37 | 458,617 | -0.04(-0.20%) |
Jul 24, 2023 | 19.67 | 19.85 | 19.36 | 19.41 | 388,941 | -0.31(-1.56%) |
Jul 21, 2023 | 19.95 | 19.99 | 19.70 | 19.72 | 655,024 | -0.23(-1.14%) |
Jul 20, 2023 | 20.27 | 20.27 | 19.84 | 19.94 | 666,188 | -0.28(-1.37%) |
Jul 19, 2023 | 20.63 | 20.65 | 20.19 | 20.22 | 559,790 | -0.42(-2.02%) |
Jul 18, 2023 | 20.51 | 20.76 | 20.45 | 20.64 | 595,067 | +0.17(+0.82%) |
Jul 17, 2023 | 20.26 | 20.52 | 20.07 | 20.47 | 749,098 | +0.24(+1.18%) |
Jul 14, 2023 | 20.40 | 20.40 | 20.07 | 20.23 | 527,782 | -0.11(-0.54%) |
Jul 13, 2023 | 20.25 | 20.37 | 20.18 | 20.34 | 753,930 | +0.18(+0.89%) |
Jul 12, 2023 | 20.19 | 20.40 | 20.09 | 20.16 | 646,318 | +0.25(+1.24%) |
Jul 11, 2023 | 19.65 | 19.91 | 19.54 | 19.91 | 601,251 | +0.32(+1.62%) |
Jul 10, 2023 | 19.63 | 19.84 | 19.51 | 19.60 | 619,766 | -0.15(-0.75%) |
Jul 07, 2023 | 19.51 | 19.90 | 19.49 | 19.75 | 989,808 | +0.22(+1.12%) |
Jul 06, 2023 | 19.34 | 19.54 | 19.04 | 19.53 | 419,608 | -0.02(-0.10%) |
Jul 05, 2023 | 19.45 | 19.58 | 19.25 | 19.55 | 516,516 | -0.06(-0.30%) |
Jul 03, 2023 | 19.48 | 19.66 | 19.44 | 19.61 | 266,282 | +0.05(+0.25%) |
Jun 30, 2023 | 19.76 | 19.81 | 19.53 | 19.56 | 878,694 | -0.02(-0.10%) |
Jun 29, 2023 | 19.58 | 19.72 | 19.52 | 19.58 | 476,559 | -0.01(-0.05%) |
Jun 28, 2023 | 19.30 | 19.61 | 19.26 | 19.59 | 642,542 | +0.27(+1.39%) |
Jun 27, 2023 | 18.98 | 19.45 | 18.96 | 19.32 | 492,559 | +0.33(+1.72%) |
Jun 26, 2023 | 18.85 | 19.07 | 18.83 | 18.99 | 425,547 | +0.15(+0.79%) |
Jun 23, 2023 | 18.74 | 18.96 | 18.69 | 18.84 | 923,854 | -0.08(-0.42%) |
Jun 22, 2023 | 19.33 | 19.33 | 18.89 | 18.92 | 448,437 | -0.42(-2.15%) |
Jun 21, 2023 | 19.07 | 19.37 | 19.01 | 19.34 | 613,532 | +0.15(+0.78%) |
Jun 20, 2023 | 19.64 | 19.64 | 19.15 | 19.19 | 999,566 | -0.45(-2.27%) |
Jun 16, 2023 | 19.73 | 19.76 | 19.52 | 19.64 | 1,509,565 | +0.04(+0.20%) |
Jun 15, 2023 | 19.32 | 19.64 | 19.25 | 19.60 | 1,394,036 | +0.27(+1.39%) |
Jun 14, 2023 | 19.53 | 19.77 | 19.23 | 19.33 | 1,043,641 | -0.16(-0.81%) |
Jun 13, 2023 | 19.19 | 19.58 | 19.12 | 19.49 | 997,540 | +0.44(+2.29%) |
Jun 12, 2023 | 19.26 | 19.32 | 19.02 | 19.05 | 1,049,481 | -0.21(-1.08%) |
Jun 09, 2023 | 19.17 | 19.30 | 19.02 | 19.26 | 733,116 | +0.09(+0.47%) |
Jun 08, 2023 | 19.29 | 19.37 | 18.98 | 19.17 | 1,096,550 | -0.22(-1.12%) |
Jun 07, 2023 | 19.08 | 19.44 | 18.96 | 19.39 | 1,192,515 | +0.44(+2.30%) |
Jun 06, 2023 | 18.62 | 18.98 | 18.62 | 18.95 | 658,443 | +0.29(+1.54%) |
Jun 05, 2023 | 18.85 | 18.89 | 18.64 | 18.66 | 551,433 | -0.19(-1.00%) |
Jun 02, 2023 | 18.82 | 19.00 | 18.61 | 18.85 | 554,224 | +0.13(+0.69%) |
Jun 01, 2023 | 18.43 | 18.74 | 18.24 | 18.72 | 925,495 | +0.40(+2.16%) |
May 31, 2023 | 18.68 | 18.68 | 18.14 | 18.33 | 1,273,806 | -0.44(-2.33%) |
May 30, 2023 | 18.64 | 18.81 | 18.56 | 18.76 | 746,102 | +0.28(+1.50%) |
May 26, 2023 | 18.29 | 18.52 | 18.14 | 18.49 | 450,771 | +0.32(+1.75%) |
May 25, 2023 | 18.20 | 18.38 | 18.08 | 18.17 | 577,144 | -0.01(-0.05%) |
May 24, 2023 | 18.23 | 18.27 | 18.04 | 18.18 | 581,928 | -0.14(-0.76%) |
May 23, 2023 | 18.35 | 18.54 | 18.30 | 18.32 | 590,587 | -0.17(-0.91%) |
May 22, 2023 | 18.62 | 18.62 | 18.36 | 18.49 | 387,140 | -0.06(-0.32%) |
May 19, 2023 | 18.69 | 18.77 | 18.46 | 18.55 | 563,087 | -0.16(-0.85%) |
May 18, 2023 | 18.65 | 18.74 | 18.46 | 18.70 | 480,768 | +0.04(+0.21%) |
May 17, 2023 | 18.39 | 18.68 | 18.17 | 18.66 | 1,038,674 | +0.35(+1.89%) |
May 16, 2023 | 18.54 | 18.56 | 18.16 | 18.32 | 608,271 | -0.41(-2.17%) |
May 15, 2023 | 18.19 | 18.76 | 18.19 | 18.72 | 912,693 | +0.59(+3.23%) |
May 12, 2023 | 17.83 | 18.53 | 17.56 | 18.14 | 1,419,251 | +1.45(+8.67%) |
May 11, 2023 | 16.60 | 16.76 | 16.39 | 16.69 | 1,285,909 | +0.00(+0.00%) |
May 10, 2023 | 17.16 | 17.16 | 16.35 | 16.69 | 919,126 | -0.25(-1.46%) |
May 09, 2023 | 17.05 | 17.06 | 16.84 | 16.94 | 630,900 | -0.20(-1.16%) |
May 08, 2023 | 17.16 | 17.22 | 16.98 | 17.14 | 372,391 | +0.02(+0.12%) |
May 05, 2023 | 16.81 | 17.16 | 16.81 | 17.12 | 706,649 | +0.41(+2.43%) |
May 04, 2023 | 16.88 | 16.97 | 16.64 | 16.71 | 1,058,449 | -0.34(-1.98%) |
May 03, 2023 | 16.99 | 17.27 | 16.99 | 17.05 | 703,099 | +0.08(+0.47%) |
May 02, 2023 | 17.32 | 17.32 | 16.73 | 16.97 | 887,889 | -0.42(-2.40%) |