Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.23 | 22.52 | 21.23 | 22.52 | 48,206 | +1.10(+5.14%) |
Jul 28, 2023 | 21.57 | 21.86 | 21.29 | 21.42 | 28,451 | -0.16(-0.74%) |
Jul 27, 2023 | 21.84 | 21.91 | 21.51 | 21.58 | 18,666 | -0.12(-0.55%) |
Jul 26, 2023 | 21.08 | 21.90 | 21.08 | 21.70 | 32,296 | +0.57(+2.70%) |
Jul 25, 2023 | 20.74 | 21.65 | 20.74 | 21.13 | 59,454 | +0.31(+1.49%) |
Jul 24, 2023 | 21.42 | 21.77 | 20.75 | 20.82 | 18,356 | -0.43(-2.02%) |
Jul 21, 2023 | 21.99 | 21.99 | 21.15 | 21.25 | 137,549 | -0.65(-2.97%) |
Jul 20, 2023 | 21.78 | 22.04 | 21.50 | 21.90 | 44,629 | +0.05(+0.23%) |
Jul 19, 2023 | 21.72 | 22.06 | 21.57 | 21.85 | 25,945 | +0.36(+1.68%) |
Jul 18, 2023 | 20.97 | 21.65 | 20.90 | 21.49 | 20,621 | +0.85(+4.12%) |
Jul 17, 2023 | 20.93 | 20.99 | 20.40 | 20.64 | 15,409 | +0.16(+0.78%) |
Jul 14, 2023 | 21.21 | 21.21 | 20.41 | 20.48 | 17,552 | -0.87(-4.07%) |
Jul 13, 2023 | 21.74 | 21.74 | 20.95 | 21.35 | 46,807 | -0.09(-0.42%) |
Jul 12, 2023 | 20.15 | 21.48 | 20.00 | 21.44 | 62,589 | +1.33(+6.61%) |
Jul 11, 2023 | 19.96 | 20.45 | 19.96 | 20.11 | 24,372 | +0.06(+0.30%) |
Jul 10, 2023 | 19.13 | 20.23 | 19.13 | 20.05 | 14,820 | +0.34(+1.73%) |
Jul 07, 2023 | 19.76 | 20.07 | 19.60 | 19.71 | 21,520 | -0.02(-0.10%) |
Jul 06, 2023 | 19.17 | 19.75 | 18.99 | 19.73 | 31,035 | +0.39(+2.02%) |
Jul 05, 2023 | 19.25 | 19.53 | 19.13 | 19.34 | 27,561 | -0.14(-0.72%) |
Jul 04, 2023 | 19.24 | 19.48 | 19.07 | 19.48 | 19,694 | +0.26(+1.35%) |
Jun 30, 2023 | 19.22 | 0 | -0.08(-0.41%) | |||
Jun 29, 2023 | 19.20 | 19.35 | 19.01 | 19.30 | 30,773 | +0.24(+1.26%) |
Jun 28, 2023 | 18.63 | 19.11 | 18.63 | 19.06 | 47,619 | +0.35(+1.87%) |
Jun 27, 2023 | 18.62 | 18.81 | 18.51 | 18.71 | 16,593 | +0.02(+0.11%) |
Jun 26, 2023 | 18.38 | 18.77 | 18.24 | 18.69 | 14,889 | +0.26(+1.41%) |
Jun 23, 2023 | 18.54 | 18.61 | 18.14 | 18.43 | 24,675 | -0.14(-0.75%) |
Jun 22, 2023 | 18.76 | 18.82 | 18.37 | 18.57 | 35,348 | -0.65(-3.38%) |
Jun 21, 2023 | 19.20 | 19.23 | 18.55 | 19.22 | 36,785 | -0.07(-0.36%) |
Jun 20, 2023 | 18.66 | 19.31 | 18.63 | 19.29 | 32,130 | +0.45(+2.39%) |
Jun 19, 2023 | 19.16 | 19.26 | 18.84 | 18.84 | 9,700 | -0.32(-1.67%) |
Jun 16, 2023 | 19.16 | 19.22 | 18.88 | 19.16 | 40,151 | +0.06(+0.31%) |
Jun 15, 2023 | 18.40 | 19.21 | 18.33 | 19.10 | 32,664 | +0.60(+3.24%) |
Jun 14, 2023 | 18.87 | 19.27 | 18.50 | 18.50 | 18,252 | -0.39(-2.06%) |
Jun 13, 2023 | 18.05 | 19.32 | 18.05 | 18.89 | 84,309 | +0.76(+4.19%) |
Jun 12, 2023 | 18.16 | 18.41 | 18.00 | 18.13 | 24,927 | -0.22(-1.20%) |
Jun 09, 2023 | 18.42 | 18.65 | 18.22 | 18.35 | 27,141 | -0.07(-0.38%) |
Jun 08, 2023 | 18.36 | 18.65 | 18.15 | 18.42 | 31,013 | +0.07(+0.38%) |
Jun 07, 2023 | 18.35 | 18.72 | 18.07 | 18.35 | 21,515 | +0.04(+0.22%) |
Jun 06, 2023 | 18.25 | 18.46 | 17.80 | 18.31 | 29,011 | +0.06(+0.33%) |
Jun 05, 2023 | 17.93 | 18.50 | 17.58 | 18.25 | 53,194 | +0.59(+3.34%) |
Jun 02, 2023 | 17.99 | 17.99 | 17.60 | 17.66 | 21,764 | +0.05(+0.28%) |
Jun 01, 2023 | 17.02 | 18.07 | 17.02 | 17.61 | 86,007 | +0.44(+2.56%) |
May 31, 2023 | 17.40 | 17.40 | 16.60 | 17.17 | 80,040 | -0.22(-1.27%) |
May 30, 2023 | 17.87 | 17.87 | 17.18 | 17.39 | 66,610 | +0.07(+0.40%) |
May 29, 2023 | 16.71 | 17.36 | 16.71 | 17.32 | 13,329 | +0.47(+2.79%) |
May 26, 2023 | 16.62 | 16.98 | 16.62 | 16.85 | 38,324 | +0.31(+1.87%) |
May 25, 2023 | 17.23 | 17.23 | 16.18 | 16.54 | 59,266 | -0.83(-4.78%) |
May 24, 2023 | 16.95 | 17.57 | 16.84 | 17.37 | 49,611 | +0.37(+2.18%) |
May 23, 2023 | 17.34 | 17.35 | 16.95 | 17.00 | 37,077 | -0.34(-1.96%) |
May 19, 2023 | 17.34 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 17.49 | 17.60 | 17.14 | 17.34 | 60,199 | +0.03(+0.17%) |
May 17, 2023 | 15.90 | 17.35 | 15.70 | 17.31 | 125,873 | +1.71(+10.96%) |
May 16, 2023 | 15.68 | 15.68 | 15.14 | 15.60 | 259,807 | -0.20(-1.27%) |
May 15, 2023 | 15.71 | 16.13 | 15.61 | 15.80 | 93,990 | +0.13(+0.83%) |
May 12, 2023 | 16.00 | 16.16 | 15.23 | 15.67 | 69,039 | -0.33(-2.06%) |
May 11, 2023 | 16.28 | 16.28 | 15.85 | 16.00 | 69,595 | -0.15(-0.93%) |
May 10, 2023 | 16.52 | 16.82 | 16.00 | 16.15 | 49,673 | -0.11(-0.68%) |
May 09, 2023 | 16.42 | 16.42 | 15.58 | 16.26 | 85,107 | -0.35(-2.11%) |
May 08, 2023 | 16.49 | 17.21 | 16.31 | 16.61 | 78,970 | +0.46(+2.85%) |
May 05, 2023 | 16.23 | 16.25 | 15.71 | 16.15 | 182,946 | +0.06(+0.37%) |
May 04, 2023 | 18.49 | 18.49 | 16.03 | 16.09 | 286,067 | -3.34(-17.19%) |
May 03, 2023 | 19.39 | 19.66 | 19.19 | 19.43 | 32,684 | +0.28(+1.46%) |
May 02, 2023 | 20.39 | 20.39 | 19.15 | 19.15 | 36,369 | -1.36(-6.63%) |