Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.08 | 19.67 | 19.08 | 19.55 | 365,788 | +0.46(+2.41%) |
Jul 28, 2023 | 18.96 | 19.14 | 18.81 | 19.09 | 194,019 | +0.27(+1.43%) |
Jul 27, 2023 | 19.32 | 19.32 | 18.80 | 18.82 | 255,755 | -0.68(-3.49%) |
Jul 26, 2023 | 19.88 | 19.88 | 19.32 | 19.50 | 351,722 | -0.28(-1.42%) |
Jul 25, 2023 | 19.43 | 19.83 | 19.43 | 19.78 | 253,472 | +0.37(+1.91%) |
Jul 24, 2023 | 19.33 | 19.45 | 19.12 | 19.41 | 166,753 | +0.04(+0.21%) |
Jul 21, 2023 | 19.49 | 19.53 | 19.19 | 19.37 | 254,367 | -0.13(-0.67%) |
Jul 20, 2023 | 19.79 | 19.98 | 19.50 | 19.50 | 375,224 | -0.31(-1.56%) |
Jul 19, 2023 | 19.87 | 19.94 | 19.68 | 19.81 | 226,549 | -0.14(-0.70%) |
Jul 18, 2023 | 20.00 | 20.05 | 19.84 | 19.95 | 249,980 | +0.10(+0.50%) |
Jul 17, 2023 | 19.74 | 19.98 | 19.69 | 19.85 | 256,814 | -0.07(-0.35%) |
Jul 14, 2023 | 19.80 | 19.95 | 19.56 | 19.92 | 657,769 | +0.19(+0.96%) |
Jul 13, 2023 | 19.59 | 19.89 | 19.58 | 19.73 | 577,760 | +0.17(+0.87%) |
Jul 12, 2023 | 19.16 | 19.73 | 19.13 | 19.56 | 745,081 | +0.60(+3.16%) |
Jul 11, 2023 | 19.22 | 19.31 | 18.90 | 18.96 | 356,580 | -0.18(-0.94%) |
Jul 10, 2023 | 18.93 | 19.23 | 18.71 | 19.14 | 559,491 | +0.14(+0.74%) |
Jul 07, 2023 | 19.01 | 19.39 | 18.80 | 19.00 | 614,004 | +0.06(+0.32%) |
Jul 06, 2023 | 18.44 | 19.00 | 17.95 | 18.94 | 1,969,987 | +0.50(+2.71%) |
Jul 05, 2023 | 19.81 | 19.94 | 17.60 | 18.44 | 4,333,860 | -2.01(-9.83%) |
Jul 04, 2023 | 20.69 | 20.77 | 20.26 | 20.45 | 164,698 | +0.09(+0.44%) |
Jun 30, 2023 | 20.36 | 0 | +0.37(+1.85%) | |||
Jun 29, 2023 | 19.61 | 20.02 | 19.52 | 19.99 | 216,190 | +0.22(+1.11%) |
Jun 28, 2023 | 19.84 | 20.04 | 19.67 | 19.77 | 400,802 | -0.18(-0.90%) |
Jun 27, 2023 | 20.00 | 20.09 | 19.70 | 19.95 | 426,145 | -0.04(-0.20%) |
Jun 26, 2023 | 19.93 | 20.18 | 19.82 | 19.99 | 194,185 | +0.15(+0.76%) |
Jun 23, 2023 | 20.10 | 20.23 | 19.79 | 19.84 | 332,442 | -0.05(-0.25%) |
Jun 22, 2023 | 19.67 | 19.96 | 19.61 | 19.89 | 214,090 | +0.06(+0.30%) |
Jun 21, 2023 | 19.70 | 19.88 | 19.48 | 19.83 | 323,409 | +0.06(+0.30%) |
Jun 20, 2023 | 20.48 | 20.48 | 19.76 | 19.77 | 434,443 | -0.83(-4.03%) |
Jun 19, 2023 | 20.58 | 20.78 | 20.54 | 20.60 | 60,022 | -0.04(-0.19%) |
Jun 16, 2023 | 20.46 | 20.77 | 20.23 | 20.64 | 717,919 | +0.27(+1.33%) |
Jun 15, 2023 | 20.76 | 20.34 | 20.37 | 322,136 | -3.07(-13.10%) | |
May 08, 2023 | 23.27 | 23.53 | 23.09 | 23.44 | 215,724 | +0.01(+0.04%) |
May 05, 2023 | 23.18 | 23.52 | 22.89 | 23.43 | 385,273 | -0.38(-1.60%) |
May 04, 2023 | 24.05 | 24.42 | 23.81 | 23.81 | 650,873 | -0.13(-0.54%) |
May 03, 2023 | 23.72 | 24.21 | 23.62 | 23.94 | 353,302 | +0.27(+1.14%) |
May 02, 2023 | 22.35 | 23.75 | 22.35 | 23.67 | 784,742 | +1.41(+6.33%) |