Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.51 | 22.87 | 22.45 | 22.70 | 27,587 | +0.20(+0.89%) |
Jul 28, 2023 | 22.82 | 22.84 | 22.50 | 22.50 | 17,541 | -0.03(-0.13%) |
Jul 27, 2023 | 22.60 | 22.84 | 22.50 | 22.53 | 28,428 | -0.02(-0.09%) |
Jul 26, 2023 | 22.55 | 22.90 | 22.50 | 22.55 | 36,011 | -0.05(-0.22%) |
Jul 25, 2023 | 21.93 | 22.68 | 21.75 | 22.60 | 55,083 | +0.60(+2.73%) |
Jul 24, 2023 | 21.29 | 22.05 | 21.28 | 22.00 | 36,245 | +0.77(+3.63%) |
Jul 21, 2023 | 21.38 | 21.72 | 20.96 | 21.23 | 78,881 | +0.21(+1.00%) |
Jul 20, 2023 | 20.47 | 21.14 | 20.23 | 21.02 | 39,813 | +0.50(+2.44%) |
Jul 19, 2023 | 19.79 | 20.55 | 19.69 | 20.52 | 44,640 | +0.86(+4.37%) |
Jul 18, 2023 | 18.90 | 19.84 | 18.90 | 19.66 | 41,950 | +0.77(+4.08%) |
Jul 17, 2023 | 19.22 | 19.35 | 18.85 | 18.89 | 30,194 | -0.31(-1.61%) |
Jul 14, 2023 | 19.40 | 19.40 | 18.85 | 19.20 | 43,904 | +0.02(+0.10%) |
Jul 13, 2023 | 20.17 | 20.17 | 19.14 | 19.18 | 62,365 | -0.93(-4.62%) |
Jul 12, 2023 | 19.79 | 21.80 | 19.59 | 20.11 | 83,554 | +0.57(+2.92%) |
Jul 11, 2023 | 19.43 | 19.82 | 19.33 | 19.54 | 40,399 | +0.17(+0.88%) |
Jul 10, 2023 | 19.20 | 19.73 | 19.15 | 19.37 | 38,365 | +0.04(+0.21%) |
Jul 07, 2023 | 19.31 | 19.84 | 19.22 | 19.33 | 63,242 | +0.05(+0.26%) |
Jul 06, 2023 | 20.22 | 20.22 | 18.92 | 19.28 | 70,232 | -0.93(-4.60%) |
Jul 05, 2023 | 21.22 | 21.22 | 20.10 | 20.21 | 60,991 | -1.13(-5.30%) |
Jul 03, 2023 | 21.37 | 21.64 | 20.92 | 21.34 | 15,354 | -0.09(-0.42%) |
Jun 30, 2023 | 20.53 | 21.47 | 20.30 | 21.43 | 140,764 | +1.01(+4.95%) |
Jun 29, 2023 | 20.25 | 20.67 | 20.06 | 20.42 | 34,771 | +0.15(+0.74%) |
Jun 28, 2023 | 20.21 | 20.67 | 20.21 | 20.27 | 48,007 | +0.07(+0.35%) |
Jun 27, 2023 | 20.46 | 20.53 | 20.10 | 20.20 | 48,976 | -0.33(-1.61%) |
Jun 26, 2023 | 20.50 | 21.14 | 20.20 | 20.53 | 66,410 | +0.16(+0.79%) |
Jun 23, 2023 | 21.53 | 21.92 | 20.36 | 20.37 | 460,327 | -1.18(-5.48%) |
Jun 22, 2023 | 20.65 | 21.63 | 20.65 | 21.55 | 55,556 | +0.78(+3.76%) |
Jun 21, 2023 | 19.91 | 21.12 | 19.70 | 20.77 | 80,663 | +0.66(+3.28%) |
Jun 20, 2023 | 20.33 | 20.57 | 20.10 | 20.11 | 78,778 | -0.21(-1.03%) |
Jun 16, 2023 | 20.51 | 20.84 | 20.32 | 20.32 | 39,986 | -0.40(-1.93%) |
Jun 15, 2023 | 20.10 | 20.84 | 20.10 | 20.72 | 62,076 | +0.51(+2.52%) |
Jun 14, 2023 | 20.90 | 20.90 | 20.00 | 20.21 | 31,580 | -0.41(-1.99%) |
Jun 13, 2023 | 20.36 | 21.14 | 20.34 | 20.62 | 28,930 | +0.32(+1.58%) |
Jun 12, 2023 | 20.25 | 20.31 | 19.69 | 20.30 | 74,321 | +0.29(+1.45%) |
Jun 09, 2023 | 22.30 | 22.30 | 19.80 | 20.01 | 95,982 | -2.24(-10.07%) |
Jun 08, 2023 | 22.71 | 23.27 | 22.18 | 22.25 | 52,849 | -0.71(-3.09%) |
Jun 07, 2023 | 22.00 | 24.18 | 21.96 | 22.96 | 71,694 | -0.79(-3.33%) |
Jun 06, 2023 | 22.27 | 23.80 | 22.27 | 23.75 | 58,617 | +1.25(+5.56%) |
Jun 05, 2023 | 22.46 | 22.86 | 22.34 | 22.50 | 27,296 | -0.19(-0.84%) |
Jun 02, 2023 | 21.93 | 22.87 | 21.78 | 22.69 | 29,715 | +0.96(+4.42%) |
Jun 01, 2023 | 21.99 | 22.08 | 21.63 | 21.73 | 34,874 | -0.26(-1.18%) |
May 31, 2023 | 21.49 | 22.16 | 21.30 | 21.99 | 56,242 | +0.26(+1.20%) |
May 30, 2023 | 22.05 | 22.42 | 21.43 | 21.73 | 36,310 | -0.33(-1.50%) |
May 26, 2023 | 21.55 | 22.12 | 21.51 | 22.06 | 32,881 | +0.40(+1.85%) |
May 25, 2023 | 22.15 | 22.32 | 21.27 | 21.66 | 37,902 | -0.49(-2.21%) |
May 24, 2023 | 21.83 | 22.27 | 21.50 | 22.15 | 36,923 | +0.31(+1.42%) |
May 23, 2023 | 21.01 | 22.13 | 21.01 | 21.84 | 49,670 | +0.73(+3.46%) |
May 22, 2023 | 20.97 | 21.18 | 20.30 | 21.11 | 58,723 | +0.16(+0.76%) |
May 19, 2023 | 21.75 | 22.06 | 20.91 | 20.95 | 45,436 | -1.00(-4.56%) |
May 18, 2023 | 22.55 | 22.55 | 21.46 | 21.95 | 49,195 | -0.56(-2.49%) |
May 17, 2023 | 21.31 | 22.57 | 21.31 | 22.51 | 23,364 | +1.13(+5.29%) |
May 16, 2023 | 21.87 | 22.05 | 21.35 | 21.38 | 38,293 | -0.81(-3.65%) |
May 15, 2023 | 22.63 | 22.68 | 22.08 | 22.19 | 28,322 | -0.61(-2.68%) |
May 12, 2023 | 22.69 | 22.98 | 22.40 | 22.80 | 27,162 | +0.51(+2.29%) |
May 11, 2023 | 22.66 | 22.85 | 21.76 | 22.29 | 49,372 | -0.42(-1.85%) |
May 10, 2023 | 22.94 | 23.20 | 22.60 | 22.71 | 37,934 | -0.23(-1.00%) |
May 09, 2023 | 23.02 | 23.19 | 22.60 | 22.94 | 25,141 | -0.20(-0.86%) |
May 08, 2023 | 23.18 | 23.29 | 22.60 | 23.14 | 29,405 | +0.05(+0.22%) |
May 05, 2023 | 22.73 | 23.18 | 22.73 | 23.09 | 29,390 | +0.64(+2.85%) |
May 04, 2023 | 23.23 | 23.27 | 22.10 | 22.45 | 47,886 | -0.86(-3.69%) |
May 03, 2023 | 24.30 | 24.30 | 23.31 | 23.31 | 23,284 | -0.84(-3.48%) |
May 02, 2023 | 24.65 | 24.65 | 23.81 | 24.15 | 30,338 | -0.81(-3.25%) |