Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.60 | 20.91 | 20.49 | 20.67 | 581,230 | +0.09(+0.42%) |
Jul 28, 2023 | 20.21 | 20.79 | 19.94 | 20.58 | 594,939 | +0.61(+3.03%) |
Jul 27, 2023 | 19.92 | 20.10 | 19.43 | 19.98 | 797,020 | +0.04(+0.19%) |
Jul 26, 2023 | 19.80 | 20.61 | 19.75 | 19.94 | 603,981 | +0.25(+1.27%) |
Jul 25, 2023 | 19.85 | 19.89 | 19.43 | 19.69 | 552,700 | -0.09(-0.44%) |
Jul 24, 2023 | 18.78 | 20.04 | 18.78 | 19.77 | 1,146,089 | +1.03(+5.48%) |
Jul 21, 2023 | 18.93 | 19.08 | 18.56 | 18.75 | 940,114 | -0.18(-0.96%) |
Jul 20, 2023 | 19.22 | 19.42 | 18.78 | 18.93 | 1,008,244 | -0.34(-1.75%) |
Jul 19, 2023 | 18.96 | 19.34 | 18.77 | 19.26 | 1,108,643 | +0.41(+2.19%) |
Jul 18, 2023 | 18.26 | 19.00 | 18.11 | 18.85 | 1,052,927 | +0.63(+3.48%) |
Jul 17, 2023 | 18.12 | 18.45 | 17.98 | 18.22 | 531,469 | +0.17(+0.96%) |
Jul 14, 2023 | 18.49 | 18.74 | 17.83 | 18.04 | 307,327 | -0.21(-1.16%) |
Jul 13, 2023 | 18.25 | 18.51 | 18.09 | 18.26 | 601,958 | +0.16(+0.90%) |
Jul 12, 2023 | 18.12 | 18.39 | 17.89 | 18.09 | 320,117 | +0.42(+2.39%) |
Jul 11, 2023 | 17.50 | 17.77 | 17.31 | 17.67 | 269,865 | +0.27(+1.55%) |
Jul 10, 2023 | 17.28 | 17.70 | 17.16 | 17.40 | 354,536 | +0.11(+0.61%) |
Jul 07, 2023 | 17.30 | 17.70 | 17.24 | 17.29 | 722,210 | +0.05(+0.28%) |
Jul 06, 2023 | 17.21 | 17.37 | 16.82 | 17.25 | 303,983 | -0.19(-1.10%) |
Jul 05, 2023 | 17.03 | 17.76 | 16.90 | 17.44 | 587,446 | -0.25(-1.41%) |
Jul 03, 2023 | 17.39 | 17.80 | 17.28 | 17.69 | 171,880 | +0.46(+2.68%) |
Jun 30, 2023 | 17.79 | 17.81 | 17.20 | 17.23 | 695,102 | -0.36(-2.02%) |
Jun 29, 2023 | 17.77 | 17.96 | 17.55 | 17.58 | 602,734 | +0.02(+0.11%) |
Jun 28, 2023 | 17.71 | 17.74 | 17.30 | 17.56 | 434,760 | -0.31(-1.72%) |
Jun 27, 2023 | 17.67 | 18.21 | 17.39 | 17.87 | 322,209 | +0.34(+1.92%) |
Jun 26, 2023 | 17.77 | 18.25 | 17.51 | 17.53 | 362,272 | -0.12(-0.65%) |
Jun 23, 2023 | 17.67 | 18.10 | 17.49 | 17.65 | 585,130 | -0.37(-2.03%) |
Jun 22, 2023 | 18.12 | 18.14 | 17.51 | 18.02 | 336,527 | -0.25(-1.37%) |
Jun 21, 2023 | 18.68 | 18.71 | 18.26 | 18.26 | 218,560 | -0.52(-2.76%) |
Jun 20, 2023 | 19.09 | 19.09 | 18.61 | 18.78 | 433,570 | -0.43(-2.25%) |
Jun 16, 2023 | 19.47 | 19.47 | 18.86 | 19.22 | 1,144,838 | -0.17(-0.89%) |
Jun 15, 2023 | 18.95 | 19.45 | 18.95 | 19.39 | 362,031 | +4.00(+25.97%) |
May 08, 2023 | 15.76 | 16.00 | 15.38 | 15.39 | 744,438 | -0.09(-0.55%) |
May 05, 2023 | 15.44 | 15.61 | 15.08 | 15.48 | 656,794 | +0.59(+3.95%) |
May 04, 2023 | 14.70 | 15.22 | 14.35 | 14.89 | 832,752 | -0.39(-2.55%) |
May 03, 2023 | 15.38 | 16.11 | 15.21 | 15.28 | 794,819 | +0.08(+0.50%) |
May 02, 2023 | 16.02 | 16.17 | 14.65 | 15.20 | 1,203,484 | -0.94(-5.82%) |