Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.82 | 24.20 | 23.76 | 24.20 | 800,978 | +0.54(+2.28%) |
Jul 28, 2023 | 23.11 | 23.68 | 23.11 | 23.66 | 528,343 | +1.01(+4.46%) |
Jul 27, 2023 | 23.62 | 23.74 | 22.58 | 22.65 | 642,907 | -0.53(-2.29%) |
Jul 26, 2023 | 22.86 | 23.30 | 22.78 | 23.18 | 697,091 | +0.32(+1.40%) |
Jul 25, 2023 | 23.00 | 23.25 | 22.86 | 22.86 | 367,816 | -0.08(-0.35%) |
Jul 24, 2023 | 23.04 | 23.18 | 22.71 | 22.94 | 334,870 | -0.13(-0.56%) |
Jul 21, 2023 | 23.27 | 23.39 | 22.87 | 23.07 | 413,244 | +0.06(+0.26%) |
Jul 20, 2023 | 23.71 | 23.82 | 22.94 | 23.01 | 1,295,215 | -0.94(-3.92%) |
Jul 19, 2023 | 23.91 | 24.21 | 23.66 | 23.95 | 693,655 | +0.13(+0.55%) |
Jul 18, 2023 | 23.78 | 23.96 | 23.59 | 23.82 | 487,184 | +0.09(+0.38%) |
Jul 17, 2023 | 23.28 | 23.86 | 23.13 | 23.73 | 535,704 | +0.37(+1.58%) |
Jul 14, 2023 | 23.96 | 24.21 | 23.16 | 23.36 | 908,152 | -0.49(-2.05%) |
Jul 13, 2023 | 22.67 | 23.95 | 22.67 | 23.85 | 1,274,926 | +1.39(+6.19%) |
Jul 12, 2023 | 22.59 | 22.69 | 22.15 | 22.46 | 791,534 | +0.31(+1.40%) |
Jul 11, 2023 | 21.52 | 22.28 | 21.48 | 22.15 | 762,325 | +0.74(+3.46%) |
Jul 10, 2023 | 20.84 | 21.42 | 20.70 | 21.41 | 434,040 | +0.50(+2.39%) |
Jul 07, 2023 | 20.68 | 21.18 | 20.68 | 20.91 | 718,000 | +0.32(+1.55%) |
Jul 06, 2023 | 20.97 | 21.01 | 20.34 | 20.59 | 664,965 | -0.77(-3.60%) |
Jul 05, 2023 | 21.12 | 21.44 | 20.92 | 21.36 | 761,886 | +0.06(+0.28%) |
Jul 03, 2023 | 20.98 | 21.36 | 20.98 | 21.30 | 280,954 | +0.39(+1.87%) |
Jun 30, 2023 | 21.04 | 21.05 | 20.79 | 20.91 | 389,073 | +0.19(+0.92%) |
Jun 29, 2023 | 20.87 | 21.04 | 20.61 | 20.72 | 407,688 | -0.17(-0.81%) |
Jun 28, 2023 | 20.53 | 21.16 | 20.49 | 20.89 | 586,979 | +0.28(+1.36%) |
Jun 27, 2023 | 20.03 | 20.65 | 20.03 | 20.61 | 545,341 | +0.71(+3.57%) |
Jun 26, 2023 | 19.93 | 20.43 | 19.86 | 19.90 | 708,870 | -0.10(-0.50%) |
Jun 23, 2023 | 19.75 | 20.11 | 19.58 | 20.00 | 568,554 | -0.08(-0.40%) |
Jun 22, 2023 | 20.03 | 20.13 | 19.82 | 20.08 | 533,740 | -0.06(-0.30%) |
Jun 21, 2023 | 20.44 | 20.54 | 19.98 | 20.14 | 373,960 | -0.37(-1.80%) |
Jun 20, 2023 | 20.39 | 20.71 | 20.16 | 20.51 | 450,757 | +0.01(+0.05%) |
Jun 16, 2023 | 20.75 | 20.85 | 20.41 | 20.50 | 392,572 | -0.15(-0.73%) |
Jun 15, 2023 | 20.29 | 20.76 | 20.16 | 20.65 | 557,707 | +0.21(+1.03%) |
Jun 14, 2023 | 20.42 | 20.68 | 20.12 | 20.44 | 441,536 | +0.00(+0.00%) |
Jun 13, 2023 | 20.50 | 20.56 | 20.22 | 20.44 | 432,397 | +0.26(+1.29%) |
Jun 12, 2023 | 19.88 | 20.23 | 19.83 | 20.18 | 614,931 | +0.32(+1.61%) |
Jun 09, 2023 | 20.03 | 20.37 | 19.79 | 19.86 | 510,334 | -0.08(-0.40%) |
Jun 08, 2023 | 19.70 | 20.02 | 19.65 | 19.94 | 364,654 | +0.14(+0.71%) |
Jun 07, 2023 | 20.36 | 20.61 | 19.73 | 19.80 | 665,213 | -0.42(-2.08%) |
Jun 06, 2023 | 19.63 | 20.28 | 19.54 | 20.22 | 513,266 | +0.23(+1.15%) |
Jun 05, 2023 | 19.81 | 20.06 | 19.74 | 19.99 | 432,256 | +0.06(+0.30%) |
Jun 02, 2023 | 19.96 | 20.11 | 19.60 | 19.93 | 721,714 | +0.27(+1.37%) |
Jun 01, 2023 | 19.31 | 19.89 | 19.12 | 19.66 | 570,717 | +0.21(+1.08%) |
May 31, 2023 | 18.95 | 19.46 | 18.95 | 19.45 | 461,039 | +0.36(+1.89%) |
May 30, 2023 | 19.22 | 19.54 | 18.95 | 19.09 | 1,622,457 | +0.23(+1.22%) |
May 26, 2023 | 18.67 | 19.06 | 18.65 | 18.86 | 1,561,551 | +0.22(+1.18%) |
May 25, 2023 | 19.22 | 19.22 | 18.56 | 18.64 | 645,385 | -0.38(-2.00%) |
May 24, 2023 | 18.75 | 19.12 | 18.66 | 19.02 | 399,173 | -0.06(-0.31%) |
May 23, 2023 | 19.35 | 19.73 | 19.06 | 19.08 | 1,156,042 | -0.38(-1.95%) |
May 22, 2023 | 18.70 | 19.59 | 18.68 | 19.46 | 857,256 | +0.75(+4.01%) |
May 19, 2023 | 18.85 | 18.95 | 18.63 | 18.71 | 699,145 | -0.20(-1.06%) |
May 18, 2023 | 18.63 | 18.97 | 18.58 | 18.91 | 1,239,050 | +0.23(+1.23%) |
May 17, 2023 | 18.30 | 18.72 | 18.19 | 18.68 | 731,092 | +0.47(+2.58%) |
May 16, 2023 | 18.41 | 18.52 | 18.20 | 18.21 | 625,916 | -0.41(-2.20%) |
May 15, 2023 | 18.24 | 18.70 | 18.15 | 18.62 | 1,047,297 | +0.37(+2.03%) |
May 12, 2023 | 18.78 | 18.78 | 18.14 | 18.25 | 1,021,408 | -0.51(-2.72%) |
May 11, 2023 | 18.76 | 18.83 | 18.57 | 18.76 | 385,762 | -0.08(-0.42%) |
May 10, 2023 | 18.90 | 19.08 | 18.67 | 18.84 | 941,020 | +0.05(+0.27%) |
May 09, 2023 | 18.62 | 18.83 | 18.57 | 18.79 | 270,379 | -0.04(-0.21%) |
May 08, 2023 | 18.49 | 18.87 | 18.44 | 18.83 | 729,373 | +0.31(+1.67%) |
May 05, 2023 | 17.98 | 18.56 | 17.98 | 18.52 | 618,595 | +1.04(+5.95%) |
May 04, 2023 | 17.35 | 17.75 | 17.33 | 17.48 | 678,356 | +0.51(+3.01%) |
May 03, 2023 | 17.07 | 17.39 | 16.93 | 16.97 | 532,699 | -0.13(-0.76%) |
May 02, 2023 | 17.39 | 17.43 | 16.97 | 17.10 | 651,590 | -0.39(-2.23%) |