Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.77 | 19.77 | 18.95 | 18.99 | 13,914 | +0.17(+0.88%) |
Jul 28, 2023 | 19.67 | 19.67 | 18.51 | 18.82 | 18,563 | -0.64(-3.27%) |
Jul 27, 2023 | 19.48 | 19.77 | 18.91 | 19.46 | 15,322 | +0.30(+1.58%) |
Jul 26, 2023 | 19.78 | 19.78 | 18.99 | 19.16 | 7,913 | -0.07(-0.35%) |
Jul 25, 2023 | 19.17 | 19.72 | 18.61 | 19.23 | 15,593 | +0.69(+3.73%) |
Jul 24, 2023 | 17.76 | 19.18 | 17.76 | 18.54 | 29,739 | +0.78(+4.39%) |
Jul 21, 2023 | 22.04 | 22.21 | 17.09 | 17.76 | 104,682 | -5.46(-23.53%) |
Jul 20, 2023 | 23.15 | 23.37 | 22.40 | 23.22 | 16,444 | +0.07(+0.29%) |
Jul 19, 2023 | 23.56 | 23.56 | 22.40 | 23.15 | 20,733 | -0.26(-1.12%) |
Jul 18, 2023 | 22.89 | 23.83 | 22.60 | 23.42 | 12,255 | +0.82(+3.62%) |
Jul 17, 2023 | 23.67 | 23.75 | 22.40 | 22.60 | 19,823 | -1.03(-4.37%) |
Jul 14, 2023 | 23.55 | 24.22 | 23.13 | 23.63 | 22,677 | -0.05(-0.21%) |
Jul 13, 2023 | 22.96 | 23.95 | 22.63 | 23.68 | 12,840 | +0.70(+3.05%) |
Jul 12, 2023 | 22.64 | 23.12 | 22.41 | 22.98 | 14,251 | +0.44(+1.97%) |
Jul 11, 2023 | 22.70 | 23.38 | 22.31 | 22.53 | 12,411 | +0.12(+0.54%) |
Jul 10, 2023 | 22.09 | 24.00 | 22.05 | 22.41 | 53,051 | +0.11(+0.48%) |
Jul 07, 2023 | 22.84 | 23.28 | 22.10 | 22.31 | 33,282 | -0.58(-2.55%) |
Jul 06, 2023 | 23.30 | 24.32 | 22.03 | 22.89 | 47,449 | -0.84(-3.53%) |
Jul 05, 2023 | 23.86 | 24.34 | 23.06 | 23.73 | 19,930 | -0.13(-0.53%) |
Jul 03, 2023 | 23.63 | 24.24 | 23.59 | 23.85 | 9,864 | -0.13(-0.53%) |
Jun 30, 2023 | 24.60 | 24.68 | 23.39 | 23.98 | 21,524 | -0.61(-2.50%) |
Jun 29, 2023 | 23.96 | 24.98 | 23.19 | 24.60 | 37,233 | +0.79(+3.30%) |
Jun 28, 2023 | 23.37 | 23.96 | 23.20 | 23.81 | 17,904 | +0.40(+1.70%) |
Jun 27, 2023 | 24.07 | 24.07 | 23.17 | 23.41 | 15,832 | -0.59(-2.46%) |
Jun 26, 2023 | 23.67 | 24.01 | 22.76 | 24.00 | 21,954 | +0.55(+2.35%) |
Jun 23, 2023 | 22.59 | 24.06 | 22.28 | 23.45 | 24,482 | +1.08(+4.85%) |
Jun 22, 2023 | 21.60 | 22.60 | 21.60 | 22.37 | 9,366 | +0.51(+2.35%) |
Jun 21, 2023 | 21.01 | 22.23 | 21.01 | 21.85 | 11,738 | +0.84(+4.01%) |
Jun 20, 2023 | 22.11 | 23.74 | 20.83 | 21.01 | 41,257 | -1.38(-6.14%) |
Jun 16, 2023 | 22.10 | 23.46 | 21.56 | 22.39 | 30,021 | +0.24(+1.09%) |
Jun 15, 2023 | 24.31 | 24.31 | 21.19 | 22.14 | 46,878 | -2.17(-8.92%) |
Jun 14, 2023 | 23.97 | 24.65 | 23.79 | 24.31 | 14,204 | +0.64(+2.70%) |
Jun 13, 2023 | 23.25 | 24.12 | 23.25 | 23.67 | 16,113 | +0.47(+2.05%) |
Jun 12, 2023 | 23.57 | 24.14 | 22.90 | 23.20 | 18,548 | -0.14(-0.58%) |
Jun 09, 2023 | 23.25 | 24.20 | 23.18 | 23.34 | 8,874 | -0.62(-2.59%) |
Jun 08, 2023 | 25.09 | 25.09 | 23.33 | 23.96 | 39,577 | +0.17(+0.73%) |
Jun 07, 2023 | 23.79 | 24.22 | 23.64 | 23.78 | 35,028 | +0.42(+1.78%) |
Jun 06, 2023 | 23.87 | 24.73 | 22.95 | 23.36 | 65,530 | -0.09(-0.37%) |
Jun 05, 2023 | 24.19 | 25.07 | 23.25 | 23.45 | 17,929 | +0.24(+1.04%) |
Jun 02, 2023 | 22.38 | 24.56 | 22.38 | 23.21 | 39,140 | +0.09(+0.38%) |
Jun 01, 2023 | 22.57 | 23.90 | 22.15 | 23.12 | 37,808 | +0.54(+2.40%) |
May 31, 2023 | 23.06 | 23.64 | 22.57 | 22.58 | 7,456 | -0.69(-2.96%) |
May 30, 2023 | 23.73 | 24.93 | 23.27 | 23.27 | 30,815 | +0.01(+0.03%) |
May 26, 2023 | 23.33 | 26.49 | 21.84 | 23.26 | 40,425 | +0.82(+3.64%) |
May 25, 2023 | 27.88 | 27.95 | 21.63 | 22.44 | 88,682 | -5.47(-19.59%) |
May 24, 2023 | 27.51 | 28.01 | 26.17 | 27.91 | 63,395 | +2.52(+9.91%) |
May 23, 2023 | 23.97 | 25.40 | 23.73 | 25.40 | 51,351 | +1.95(+8.30%) |
May 22, 2023 | 22.77 | 24.67 | 22.49 | 23.45 | 54,216 | +1.14(+5.11%) |
May 19, 2023 | 20.53 | 22.31 | 20.53 | 22.31 | 59,248 | +1.97(+9.66%) |
May 18, 2023 | 18.99 | 20.66 | 18.96 | 20.35 | 19,334 | +1.11(+5.75%) |
May 17, 2023 | 19.79 | 20.25 | 18.99 | 19.24 | 11,906 | -0.24(-1.24%) |
May 16, 2023 | 19.96 | 19.96 | 19.33 | 19.48 | 13,255 | -0.31(-1.58%) |
May 15, 2023 | 20.03 | 20.15 | 19.51 | 19.79 | 12,798 | -0.05(-0.24%) |
May 12, 2023 | 20.86 | 20.86 | 19.61 | 19.84 | 18,793 | -0.65(-3.15%) |
May 11, 2023 | 19.59 | 20.99 | 19.06 | 20.49 | 37,142 | +1.22(+6.33%) |
May 10, 2023 | 19.23 | 19.82 | 18.71 | 19.27 | 8,016 | -0.02(-0.12%) |
May 09, 2023 | 18.92 | 19.53 | 18.59 | 19.29 | 25,400 | +0.37(+1.96%) |
May 08, 2023 | 18.02 | 19.14 | 17.78 | 18.92 | 36,190 | +1.22(+6.92%) |
May 05, 2023 | 17.33 | 18.01 | 17.33 | 17.70 | 13,395 | +0.06(+0.32%) |
May 04, 2023 | 17.55 | 18.08 | 17.29 | 17.64 | 14,639 | -0.07(-0.38%) |
May 03, 2023 | 18.04 | 18.38 | 16.62 | 17.71 | 18,250 | +0.49(+2.87%) |
May 02, 2023 | 17.89 | 18.28 | 16.62 | 17.21 | 24,494 | -0.62(-3.46%) |