Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.65 | 20.81 | 20.30 | 20.71 | 340,764 | +0.05(+0.24%) |
Jul 28, 2023 | 20.58 | 20.80 | 20.43 | 20.66 | 223,910 | +0.28(+1.37%) |
Jul 27, 2023 | 20.57 | 20.81 | 20.25 | 20.38 | 295,629 | -0.16(-0.78%) |
Jul 26, 2023 | 20.26 | 20.73 | 20.21 | 20.54 | 240,924 | +0.23(+1.13%) |
Jul 25, 2023 | 20.31 | 20.66 | 20.11 | 20.31 | 205,648 | -0.09(-0.44%) |
Jul 24, 2023 | 20.35 | 20.64 | 20.18 | 20.40 | 324,528 | +0.24(+1.19%) |
Jul 21, 2023 | 21.00 | 21.00 | 20.01 | 20.16 | 388,918 | -0.72(-3.45%) |
Jul 20, 2023 | 20.66 | 20.90 | 20.43 | 20.88 | 303,655 | +0.19(+0.92%) |
Jul 19, 2023 | 20.54 | 20.89 | 20.22 | 20.69 | 477,857 | +0.24(+1.17%) |
Jul 18, 2023 | 20.08 | 20.59 | 20.00 | 20.45 | 377,289 | +0.44(+2.20%) |
Jul 17, 2023 | 20.15 | 20.42 | 19.70 | 20.01 | 506,010 | -0.20(-0.99%) |
Jul 14, 2023 | 19.98 | 20.22 | 19.55 | 20.21 | 467,540 | +0.33(+1.66%) |
Jul 13, 2023 | 20.28 | 20.28 | 19.84 | 19.88 | 315,720 | -0.30(-1.49%) |
Jul 12, 2023 | 20.51 | 20.51 | 20.06 | 20.18 | 532,867 | +0.09(+0.45%) |
Jul 11, 2023 | 19.71 | 20.13 | 19.54 | 20.09 | 358,911 | +0.56(+2.87%) |
Jul 10, 2023 | 18.89 | 19.53 | 18.79 | 19.53 | 352,178 | +0.79(+4.22%) |
Jul 07, 2023 | 18.90 | 19.09 | 18.71 | 18.74 | 516,172 | -0.18(-0.95%) |
Jul 06, 2023 | 19.02 | 19.14 | 18.53 | 18.92 | 381,394 | -0.37(-1.92%) |
Jul 05, 2023 | 19.72 | 19.72 | 19.07 | 19.29 | 519,585 | -0.65(-3.26%) |
Jul 03, 2023 | 19.40 | 19.97 | 19.39 | 19.94 | 300,389 | +0.67(+3.48%) |
Jun 30, 2023 | 20.63 | 20.79 | 19.20 | 19.27 | 610,943 | -1.28(-6.23%) |
Jun 29, 2023 | 20.09 | 20.75 | 20.03 | 20.55 | 545,233 | +0.65(+3.27%) |
Jun 28, 2023 | 19.76 | 19.94 | 19.56 | 19.90 | 513,210 | +0.15(+0.76%) |
Jun 27, 2023 | 19.51 | 19.80 | 19.26 | 19.75 | 399,129 | +0.47(+2.44%) |
Jun 26, 2023 | 19.21 | 19.84 | 19.21 | 19.28 | 353,601 | -0.09(-0.46%) |
Jun 23, 2023 | 19.58 | 19.82 | 19.18 | 19.37 | 994,263 | -0.58(-2.91%) |
Jun 22, 2023 | 20.11 | 20.15 | 19.74 | 19.95 | 650,688 | -0.24(-1.19%) |
Jun 21, 2023 | 20.03 | 20.34 | 19.93 | 20.19 | 366,897 | +0.09(+0.45%) |
Jun 20, 2023 | 19.66 | 20.21 | 19.38 | 20.10 | 532,006 | +0.56(+2.87%) |
Jun 16, 2023 | 20.09 | 20.27 | 19.32 | 19.54 | 1,487,370 | -0.44(-2.20%) |
Jun 15, 2023 | 19.75 | 20.07 | 19.70 | 19.98 | 441,740 | +0.04(+0.20%) |
Jun 14, 2023 | 20.13 | 20.44 | 19.66 | 19.94 | 502,010 | -0.06(-0.30%) |
Jun 13, 2023 | 19.88 | 20.19 | 19.68 | 20.00 | 442,529 | +0.02(+0.10%) |
Jun 12, 2023 | 20.18 | 20.24 | 19.80 | 19.98 | 521,875 | -0.21(-1.04%) |
Jun 09, 2023 | 20.62 | 20.98 | 20.09 | 20.19 | 464,054 | -0.10(-0.49%) |
Jun 08, 2023 | 20.41 | 20.52 | 19.88 | 20.29 | 533,534 | -0.04(-0.20%) |
Jun 07, 2023 | 21.15 | 21.94 | 19.79 | 20.33 | 1,210,613 | -0.65(-3.10%) |
Jun 06, 2023 | 18.00 | 21.00 | 17.76 | 20.98 | 2,360,423 | +4.59(+28.00%) |
Jun 05, 2023 | 16.59 | 16.66 | 16.23 | 16.39 | 558,587 | -0.45(-2.67%) |
Jun 02, 2023 | 16.44 | 16.96 | 16.44 | 16.84 | 443,533 | +0.82(+5.12%) |
Jun 01, 2023 | 16.08 | 16.30 | 15.83 | 16.02 | 401,947 | -0.06(-0.37%) |
May 31, 2023 | 16.84 | 16.97 | 15.94 | 16.08 | 798,040 | -0.97(-5.69%) |
May 30, 2023 | 17.47 | 17.60 | 16.91 | 17.05 | 408,708 | -0.27(-1.56%) |
May 26, 2023 | 16.83 | 17.37 | 16.83 | 17.32 | 238,150 | +0.54(+3.22%) |
May 25, 2023 | 17.00 | 17.17 | 16.58 | 16.78 | 358,604 | -0.16(-0.94%) |
May 24, 2023 | 17.33 | 17.43 | 16.68 | 16.94 | 435,428 | -0.18(-1.05%) |
May 23, 2023 | 16.75 | 17.44 | 16.66 | 17.12 | 350,553 | +0.37(+2.21%) |
May 22, 2023 | 16.48 | 16.79 | 16.46 | 16.75 | 310,714 | +0.31(+1.89%) |
May 19, 2023 | 17.29 | 17.29 | 16.10 | 16.44 | 418,852 | -0.87(-5.03%) |
May 18, 2023 | 16.90 | 17.35 | 16.86 | 17.31 | 316,076 | +0.39(+2.30%) |
May 17, 2023 | 16.27 | 16.93 | 16.04 | 16.92 | 310,838 | +0.65(+4.00%) |
May 16, 2023 | 16.92 | 16.92 | 16.03 | 16.27 | 302,984 | -0.39(-2.34%) |
May 15, 2023 | 16.35 | 16.80 | 16.33 | 16.66 | 375,221 | +0.45(+2.78%) |
May 12, 2023 | 16.59 | 16.81 | 16.12 | 16.21 | 302,238 | -0.27(-1.64%) |
May 11, 2023 | 16.18 | 16.52 | 15.99 | 16.48 | 356,538 | +0.34(+2.11%) |
May 10, 2023 | 16.42 | 16.52 | 15.94 | 16.14 | 323,944 | +0.01(+0.06%) |
May 09, 2023 | 16.02 | 16.31 | 15.74 | 16.13 | 369,364 | -0.07(-0.43%) |
May 08, 2023 | 15.81 | 16.37 | 15.72 | 16.20 | 460,663 | +0.51(+3.25%) |
May 05, 2023 | 15.11 | 15.80 | 15.11 | 15.69 | 351,302 | +0.94(+6.37%) |
May 04, 2023 | 14.82 | 14.90 | 14.49 | 14.75 | 523,433 | -0.20(-1.34%) |
May 03, 2023 | 15.13 | 15.34 | 14.87 | 14.95 | 426,413 | -0.22(-1.45%) |
May 02, 2023 | 15.68 | 15.69 | 14.81 | 15.17 | 417,749 | -0.63(-3.99%) |