Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.86 | 19.17 | 18.78 | 19.13 | 1,873,173 | +0.40(+2.16%) |
Jul 28, 2023 | 18.55 | 18.96 | 18.45 | 18.73 | 2,168,414 | +0.34(+1.82%) |
Jul 27, 2023 | 19.33 | 19.42 | 18.35 | 18.39 | 2,895,915 | -0.87(-4.52%) |
Jul 26, 2023 | 19.20 | 19.40 | 19.12 | 19.26 | 1,255,379 | +0.09(+0.47%) |
Jul 25, 2023 | 19.15 | 19.42 | 19.10 | 19.17 | 1,628,281 | -0.03(-0.16%) |
Jul 24, 2023 | 19.41 | 19.55 | 18.75 | 19.20 | 3,188,585 | -0.68(-3.40%) |
Jul 21, 2023 | 19.64 | 19.98 | 19.60 | 19.88 | 1,555,394 | +0.29(+1.45%) |
Jul 20, 2023 | 20.25 | 20.35 | 19.48 | 19.59 | 3,099,296 | -0.49(-2.44%) |
Jul 19, 2023 | 19.83 | 20.25 | 19.82 | 20.08 | 2,216,186 | +0.37(+1.88%) |
Jul 18, 2023 | 19.87 | 20.30 | 10.88 | 19.71 | 5,927,093 | -0.21(-1.05%) |
Jul 17, 2023 | 19.86 | 20.54 | 19.70 | 19.92 | 3,380,151 | +0.17(+0.86%) |
Jul 14, 2023 | 21.13 | 21.46 | 19.41 | 19.75 | 6,360,868 | -1.63(-7.62%) |
Jul 13, 2023 | 19.84 | 21.88 | 19.84 | 21.38 | 8,568,231 | +1.68(+8.53%) |
Jul 12, 2023 | 20.00 | 20.36 | 19.62 | 19.70 | 3,466,133 | -0.23(-1.15%) |
Jul 11, 2023 | 19.89 | 20.27 | 19.81 | 19.93 | 2,934,331 | -0.06(-0.30%) |
Jul 10, 2023 | 19.80 | 20.03 | 19.00 | 19.99 | 2,701,456 | +0.18(+0.91%) |
Jul 07, 2023 | 19.92 | 20.42 | 19.78 | 19.81 | 2,538,881 | -0.27(-1.34%) |
Jul 06, 2023 | 20.25 | 20.33 | 19.26 | 20.08 | 2,798,539 | -0.06(-0.30%) |
Jul 05, 2023 | 20.20 | 20.47 | 19.90 | 20.14 | 3,412,274 | -0.31(-1.52%) |
Jul 03, 2023 | 19.30 | 20.85 | 19.23 | 20.45 | 3,194,169 | +1.26(+6.57%) |
Jun 30, 2023 | 19.86 | 19.96 | 17.80 | 19.19 | 7,375,410 | -0.36(-1.84%) |
Jun 29, 2023 | 19.00 | 19.60 | 19.00 | 19.55 | 2,551,796 | +0.94(+5.05%) |
Jun 28, 2023 | 19.15 | 19.48 | 18.50 | 18.61 | 4,284,985 | -0.86(-4.42%) |
Jun 27, 2023 | 18.47 | 19.55 | 18.38 | 19.47 | 4,628,253 | +1.29(+7.10%) |
Jun 26, 2023 | 18.99 | 19.58 | 17.83 | 18.18 | 5,102,606 | -1.01(-5.26%) |
Jun 23, 2023 | 18.05 | 19.54 | 17.70 | 19.19 | 6,493,861 | +1.19(+6.61%) |
Jun 22, 2023 | 18.01 | 18.59 | 17.51 | 18.00 | 4,878,561 | +0.28(+1.58%) |
Jun 21, 2023 | 17.55 | 18.64 | 17.52 | 17.72 | 9,569,092 | +0.87(+5.16%) |
Jun 20, 2023 | 15.30 | 17.73 | 15.27 | 16.85 | 10,395,946 | +1.73(+11.44%) |
Jun 16, 2023 | 13.69 | 16.10 | 13.45 | 15.12 | 5,265,489 | +1.72(+12.84%) |
Jun 15, 2023 | 13.04 | 13.45 | 12.86 | 13.40 | 2,241,173 | -2.11(-13.60%) |
May 08, 2023 | 16.12 | 16.24 | 15.44 | 15.51 | 2,502,520 | -1.30(-7.73%) |
May 05, 2023 | 16.58 | 16.95 | 16.55 | 16.81 | 1,323,826 | +0.26(+1.57%) |
May 04, 2023 | 16.47 | 16.84 | 16.38 | 16.55 | 1,844,864 | +0.20(+1.22%) |
May 03, 2023 | 15.97 | 16.36 | 15.90 | 16.35 | 1,700,591 | +0.14(+0.86%) |
May 02, 2023 | 15.32 | 16.25 | 15.30 | 16.21 | 2,415,058 | +0.96(+6.30%) |