Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.70 | 19.07 | 18.70 | 18.98 | 587,713 | +0.28(+1.50%) |
Jul 28, 2023 | 18.92 | 19.00 | 18.67 | 18.70 | 345,374 | -0.07(-0.37%) |
Jul 27, 2023 | 19.08 | 19.20 | 18.66 | 18.77 | 841,963 | -0.23(-1.21%) |
Jul 26, 2023 | 18.68 | 19.00 | 18.66 | 19.00 | 491,556 | +0.32(+1.71%) |
Jul 25, 2023 | 18.96 | 19.13 | 18.67 | 18.68 | 557,653 | -0.45(-2.35%) |
Jul 24, 2023 | 18.99 | 19.34 | 18.83 | 19.13 | 657,092 | +0.08(+0.42%) |
Jul 21, 2023 | 18.93 | 19.14 | 18.77 | 19.05 | 574,373 | +0.16(+0.85%) |
Jul 20, 2023 | 18.98 | 19.17 | 18.83 | 18.89 | 482,216 | -0.06(-0.32%) |
Jul 19, 2023 | 19.06 | 19.40 | 18.82 | 18.95 | 712,589 | +0.00(+0.00%) |
Jul 18, 2023 | 18.84 | 19.08 | 18.71 | 18.95 | 669,542 | +0.15(+0.80%) |
Jul 17, 2023 | 18.77 | 18.96 | 18.50 | 18.80 | 421,629 | +0.05(+0.27%) |
Jul 14, 2023 | 18.74 | 19.02 | 18.40 | 18.75 | 1,149,746 | +0.01(+0.05%) |
Jul 13, 2023 | 18.54 | 18.78 | 18.31 | 18.74 | 446,743 | +0.23(+1.24%) |
Jul 12, 2023 | 18.55 | 18.66 | 18.29 | 18.51 | 1,030,117 | +0.14(+0.76%) |
Jul 11, 2023 | 18.02 | 18.41 | 17.98 | 18.37 | 637,818 | +0.35(+1.94%) |
Jul 10, 2023 | 17.95 | 18.25 | 17.93 | 18.02 | 752,683 | +0.06(+0.33%) |
Jul 07, 2023 | 18.07 | 18.23 | 17.91 | 17.96 | 633,992 | -0.10(-0.55%) |
Jul 06, 2023 | 18.12 | 18.18 | 17.84 | 18.06 | 1,813,297 | -0.23(-1.26%) |
Jul 05, 2023 | 18.14 | 18.54 | 17.83 | 18.29 | 901,470 | +0.03(+0.16%) |
Jul 03, 2023 | 19.05 | 19.23 | 18.13 | 18.26 | 695,537 | -0.58(-3.08%) |
Jun 30, 2023 | 19.13 | 19.23 | 18.53 | 18.84 | 1,211,554 | -0.14(-0.74%) |
Jun 29, 2023 | 18.75 | 19.04 | 18.73 | 18.98 | 967,933 | +0.19(+1.01%) |
Jun 28, 2023 | 18.77 | 18.86 | 17.96 | 18.79 | 1,272,485 | +0.01(+0.05%) |
Jun 27, 2023 | 18.42 | 18.92 | 18.15 | 18.78 | 1,511,450 | +0.36(+1.95%) |
Jun 26, 2023 | 18.89 | 19.30 | 18.05 | 18.42 | 2,145,980 | +0.43(+2.39%) |
Jun 23, 2023 | 17.33 | 18.11 | 17.24 | 17.99 | 2,555,064 | +0.39(+2.22%) |
Jun 22, 2023 | 15.00 | 18.55 | 14.94 | 17.60 | 7,464,454 | +2.60(+17.33%) |
Jun 21, 2023 | 14.94 | 15.12 | 14.76 | 15.00 | 797,071 | +0.02(+0.13%) |
Jun 20, 2023 | 14.90 | 15.01 | 14.67 | 14.98 | 625,894 | -0.04(-0.27%) |
Jun 16, 2023 | 15.15 | 15.19 | 14.90 | 15.02 | 981,100 | -0.02(-0.13%) |
Jun 15, 2023 | 14.59 | 15.06 | 14.49 | 15.04 | 503,639 | +0.35(+2.38%) |
Jun 14, 2023 | 15.16 | 15.40 | 14.55 | 14.69 | 763,370 | -0.45(-2.97%) |
Jun 13, 2023 | 14.91 | 15.24 | 14.64 | 15.14 | 602,282 | +0.30(+2.02%) |
Jun 12, 2023 | 14.69 | 14.92 | 14.57 | 14.84 | 551,511 | +0.23(+1.57%) |
Jun 09, 2023 | 14.73 | 14.88 | 14.50 | 14.61 | 411,125 | -0.08(-0.54%) |
Jun 08, 2023 | 15.26 | 15.32 | 14.62 | 14.69 | 788,045 | -0.56(-3.67%) |
Jun 07, 2023 | 15.03 | 15.28 | 14.97 | 15.25 | 587,426 | +0.28(+1.87%) |
Jun 06, 2023 | 14.66 | 15.01 | 14.66 | 14.97 | 384,531 | +0.30(+2.04%) |
Jun 05, 2023 | 14.66 | 14.80 | 14.48 | 14.67 | 597,474 | -0.10(-0.68%) |
Jun 02, 2023 | 14.40 | 14.84 | 14.40 | 14.77 | 656,285 | +0.58(+4.09%) |
Jun 01, 2023 | 14.07 | 14.29 | 13.98 | 14.19 | 800,826 | +0.10(+0.71%) |
May 31, 2023 | 14.05 | 14.20 | 13.94 | 14.09 | 1,141,179 | +0.05(+0.36%) |
May 30, 2023 | 14.32 | 14.36 | 13.98 | 14.04 | 783,357 | -0.28(-1.96%) |
May 26, 2023 | 14.17 | 14.35 | 14.12 | 14.32 | 621,902 | +0.20(+1.42%) |
May 25, 2023 | 14.29 | 14.96 | 13.87 | 14.12 | 1,174,900 | -0.18(-1.26%) |
May 24, 2023 | 14.45 | 14.59 | 14.26 | 14.30 | 989,788 | -0.27(-1.85%) |
May 23, 2023 | 14.55 | 15.03 | 14.51 | 14.57 | 1,206,954 | -0.03(-0.21%) |
May 22, 2023 | 14.72 | 15.02 | 14.59 | 14.60 | 1,964,843 | -0.04(-0.27%) |
May 19, 2023 | 15.20 | 15.20 | 14.48 | 14.64 | 1,284,149 | -0.41(-2.72%) |
May 18, 2023 | 15.28 | 15.37 | 14.64 | 15.05 | 1,321,837 | -0.28(-1.83%) |
May 17, 2023 | 15.06 | 15.84 | 15.06 | 15.33 | 2,067,777 | +0.28(+1.86%) |
May 16, 2023 | 15.16 | 15.16 | 14.89 | 15.05 | 833,966 | -0.22(-1.44%) |
May 15, 2023 | 14.70 | 15.38 | 14.60 | 15.27 | 768,932 | +0.59(+4.02%) |
May 12, 2023 | 14.80 | 14.93 | 14.41 | 14.68 | 661,877 | -0.09(-0.61%) |
May 11, 2023 | 14.59 | 14.82 | 14.54 | 14.77 | 658,867 | +0.11(+0.75%) |
May 10, 2023 | 14.83 | 14.94 | 14.55 | 14.66 | 461,582 | -0.05(-0.34%) |
May 09, 2023 | 14.87 | 14.89 | 14.69 | 14.71 | 663,045 | -0.27(-1.80%) |
May 08, 2023 | 14.96 | 15.24 | 14.79 | 14.98 | 506,608 | -0.04(-0.27%) |
May 05, 2023 | 15.28 | 15.30 | 14.71 | 15.02 | 875,239 | -0.03(-0.20%) |
May 04, 2023 | 15.29 | 15.29 | 14.73 | 15.05 | 1,711,484 | -0.39(-2.53%) |
May 03, 2023 | 15.92 | 16.25 | 14.95 | 15.44 | 2,238,731 | -0.83(-5.10%) |
May 02, 2023 | 16.40 | 16.68 | 16.19 | 16.27 | 1,293,763 | -0.14(-0.85%) |