Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.30 | 24.53 | 24.19 | 24.36 | 2,131,080 | +0.27(+1.13%) |
Jul 28, 2023 | 23.82 | 24.10 | 23.34 | 24.09 | 1,979,656 | +0.48(+2.02%) |
Jul 27, 2023 | 23.90 | 24.07 | 23.43 | 23.61 | 2,834,431 | -0.09(-0.37%) |
Jul 26, 2023 | 22.57 | 23.96 | 22.48 | 23.70 | 2,204,753 | +1.59(+7.17%) |
Jul 25, 2023 | 22.38 | 22.84 | 21.48 | 22.11 | 3,452,103 | -0.40(-1.77%) |
Jul 24, 2023 | 21.98 | 22.80 | 21.98 | 22.51 | 3,074,127 | +0.40(+1.80%) |
Jul 21, 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 1,872,597 | +0.10(+0.44%) |
Jul 20, 2023 | 22.05 | 22.21 | 21.44 | 22.01 | 1,534,664 | -0.17(-0.75%) |
Jul 19, 2023 | 21.58 | 22.27 | 21.44 | 22.18 | 2,007,809 | +0.75(+3.49%) |
Jul 18, 2023 | 20.49 | 21.45 | 20.46 | 21.43 | 1,832,006 | +0.97(+4.75%) |
Jul 17, 2023 | 20.09 | 20.62 | 20.02 | 20.46 | 1,135,721 | +0.34(+1.69%) |
Jul 14, 2023 | 20.83 | 20.86 | 19.93 | 20.12 | 1,655,397 | -0.47(-2.27%) |
Jul 13, 2023 | 20.42 | 20.71 | 20.33 | 20.58 | 1,698,282 | +0.24(+1.20%) |
Jul 12, 2023 | 20.13 | 20.37 | 19.83 | 20.34 | 1,996,095 | +0.78(+3.98%) |
Jul 11, 2023 | 19.28 | 19.69 | 19.20 | 19.56 | 1,225,685 | +0.24(+1.26%) |
Jul 10, 2023 | 18.88 | 19.51 | 18.88 | 19.32 | 1,205,194 | +0.25(+1.33%) |
Jul 07, 2023 | 18.73 | 19.24 | 18.73 | 19.07 | 1,390,315 | +0.46(+2.46%) |
Jul 06, 2023 | 18.96 | 19.01 | 18.47 | 18.61 | 1,486,791 | -0.62(-3.24%) |
Jul 05, 2023 | 19.25 | 19.64 | 19.05 | 19.23 | 1,155,276 | -0.31(-1.59%) |
Jul 03, 2023 | 19.18 | 19.77 | 19.15 | 19.54 | 832,267 | +0.45(+2.34%) |
Jun 30, 2023 | 19.68 | 19.68 | 19.09 | 19.10 | 1,168,824 | -0.23(-1.21%) |
Jun 29, 2023 | 19.12 | 19.62 | 19.11 | 19.33 | 1,104,288 | +0.27(+1.43%) |
Jun 28, 2023 | 18.75 | 19.06 | 18.59 | 19.06 | 2,148,623 | +0.12(+0.62%) |
Jun 27, 2023 | 18.67 | 19.13 | 18.45 | 18.94 | 1,101,171 | +0.25(+1.35%) |
Jun 26, 2023 | 18.71 | 19.20 | 18.67 | 18.69 | 1,209,945 | +0.08(+0.42%) |
Jun 23, 2023 | 18.92 | 19.19 | 18.57 | 18.61 | 3,313,171 | -0.68(-3.53%) |
Jun 22, 2023 | 19.64 | 19.64 | 19.00 | 19.29 | 1,326,420 | -0.48(-2.41%) |
Jun 21, 2023 | 20.06 | 20.06 | 19.74 | 19.77 | 1,175,492 | -0.34(-1.69%) |
Jun 20, 2023 | 20.18 | 20.18 | 19.81 | 20.11 | 1,847,460 | -0.14(-0.67%) |
Jun 16, 2023 | 20.96 | 20.96 | 19.91 | 20.24 | 3,372,512 | -0.28(-1.37%) |
Jun 15, 2023 | 19.77 | 20.54 | 19.77 | 20.53 | 1,595,505 | +2.86(+16.21%) |
May 08, 2023 | 18.63 | 18.68 | 17.63 | 17.66 | 1,009,301 | -0.68(-3.72%) |
May 05, 2023 | 17.93 | 18.42 | 17.58 | 18.34 | 1,747,547 | +1.15(+6.70%) |
May 04, 2023 | 17.24 | 17.65 | 16.27 | 17.19 | 2,388,655 | -0.55(-3.08%) |
May 03, 2023 | 18.04 | 18.65 | 17.66 | 17.74 | 1,465,234 | -0.21(-1.18%) |
May 02, 2023 | 18.92 | 18.94 | 17.66 | 17.95 | 1,524,905 | -1.07(-5.60%) |