Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.18 | 19.58 | 19.18 | 19.52 | 78,019 | +0.32(+1.67%) |
Jul 28, 2023 | 19.31 | 19.50 | 19.19 | 19.20 | 63,898 | +0.03(+0.16%) |
Jul 27, 2023 | 19.26 | 19.33 | 19.06 | 19.17 | 100,189 | -0.03(-0.16%) |
Jul 26, 2023 | 19.20 | 19.38 | 19.07 | 19.20 | 59,250 | +0.05(+0.26%) |
Jul 25, 2023 | 19.28 | 19.46 | 18.98 | 19.15 | 64,906 | -0.24(-1.24%) |
Jul 24, 2023 | 19.12 | 19.46 | 19.02 | 19.39 | 77,706 | +0.21(+1.09%) |
Jul 21, 2023 | 19.67 | 19.74 | 19.08 | 19.18 | 84,525 | -0.37(-1.89%) |
Jul 20, 2023 | 19.35 | 19.63 | 19.07 | 19.55 | 79,068 | +0.23(+1.19%) |
Jul 19, 2023 | 19.34 | 19.57 | 19.21 | 19.32 | 100,998 | -0.04(-0.21%) |
Jul 18, 2023 | 19.23 | 19.48 | 19.14 | 19.36 | 83,271 | +0.06(+0.31%) |
Jul 17, 2023 | 18.85 | 19.41 | 18.85 | 19.30 | 87,350 | +0.39(+2.06%) |
Jul 14, 2023 | 19.36 | 19.36 | 18.82 | 18.91 | 67,175 | -0.48(-2.48%) |
Jul 13, 2023 | 19.47 | 19.56 | 19.19 | 19.39 | 66,212 | +0.01(+0.05%) |
Jul 12, 2023 | 19.43 | 19.62 | 19.35 | 19.38 | 73,661 | +0.23(+1.20%) |
Jul 11, 2023 | 19.32 | 19.49 | 19.07 | 19.15 | 71,065 | -0.20(-1.03%) |
Jul 10, 2023 | 19.18 | 19.69 | 19.11 | 19.35 | 70,919 | +0.10(+0.52%) |
Jul 07, 2023 | 18.97 | 19.41 | 18.95 | 19.25 | 66,966 | +0.24(+1.26%) |
Jul 06, 2023 | 18.85 | 19.02 | 18.70 | 19.01 | 103,760 | -0.05(-0.26%) |
Jul 05, 2023 | 19.24 | 19.47 | 18.99 | 19.06 | 95,083 | -0.44(-2.26%) |
Jul 03, 2023 | 18.75 | 19.52 | 18.75 | 19.50 | 76,716 | +0.68(+3.61%) |
Jun 30, 2023 | 19.15 | 19.15 | 18.77 | 18.82 | 111,113 | -0.20(-1.05%) |
Jun 29, 2023 | 19.08 | 19.26 | 18.99 | 19.02 | 57,389 | +0.00(+0.00%) |
Jun 28, 2023 | 18.70 | 19.07 | 18.56 | 19.02 | 78,153 | +0.33(+1.77%) |
Jun 27, 2023 | 18.74 | 19.04 | 18.69 | 18.69 | 82,732 | -0.03(-0.16%) |
Jun 26, 2023 | 18.42 | 19.00 | 18.36 | 18.72 | 108,227 | +0.22(+1.19%) |
Jun 23, 2023 | 18.91 | 19.00 | 18.43 | 18.50 | 224,124 | -0.54(-2.84%) |
Jun 22, 2023 | 18.91 | 19.10 | 18.75 | 19.04 | 111,467 | -0.01(-0.05%) |
Jun 21, 2023 | 19.14 | 19.33 | 18.91 | 19.05 | 93,739 | -0.19(-0.99%) |
Jun 20, 2023 | 19.40 | 19.48 | 19.16 | 19.24 | 102,622 | -0.24(-1.23%) |
Jun 16, 2023 | 20.12 | 20.17 | 19.46 | 19.48 | 170,897 | -0.46(-2.31%) |
Jun 15, 2023 | 19.58 | 20.02 | 19.53 | 19.94 | 101,053 | +0.30(+1.53%) |
Jun 14, 2023 | 19.80 | 20.07 | 19.64 | 19.64 | 115,562 | -0.20(-1.01%) |
Jun 13, 2023 | 19.78 | 20.19 | 19.75 | 19.84 | 93,338 | +0.04(+0.20%) |
Jun 12, 2023 | 19.82 | 20.14 | 19.65 | 19.80 | 127,587 | -0.07(-0.35%) |
Jun 09, 2023 | 20.60 | 20.60 | 19.55 | 19.87 | 116,615 | -0.71(-3.45%) |
Jun 08, 2023 | 19.75 | 20.81 | 19.40 | 20.58 | 391,076 | +0.69(+3.47%) |
Jun 07, 2023 | 20.11 | 20.27 | 19.52 | 19.89 | 142,423 | -0.19(-0.95%) |
Jun 06, 2023 | 19.66 | 20.25 | 19.55 | 20.08 | 146,614 | +0.30(+1.52%) |
Jun 05, 2023 | 19.77 | 19.95 | 19.57 | 19.78 | 109,941 | -0.18(-0.90%) |
Jun 02, 2023 | 19.22 | 20.05 | 19.16 | 19.96 | 156,511 | +0.92(+4.83%) |
Jun 01, 2023 | 19.09 | 19.31 | 19.00 | 19.04 | 134,419 | -0.04(-0.21%) |
May 31, 2023 | 19.23 | 19.55 | 18.88 | 19.08 | 259,497 | -0.24(-1.24%) |
May 30, 2023 | 19.54 | 19.68 | 19.27 | 19.32 | 102,731 | -0.09(-0.46%) |
May 26, 2023 | 19.40 | 19.73 | 19.39 | 19.41 | 104,615 | +0.01(+0.05%) |
May 25, 2023 | 19.51 | 19.62 | 19.22 | 19.40 | 127,655 | -0.12(-0.61%) |
May 24, 2023 | 20.85 | 20.85 | 19.01 | 19.52 | 272,613 | -1.33(-6.38%) |
May 23, 2023 | 21.20 | 21.20 | 20.56 | 20.85 | 219,001 | -0.50(-2.34%) |
May 22, 2023 | 21.18 | 21.38 | 21.00 | 21.35 | 122,448 | +0.08(+0.38%) |
May 19, 2023 | 20.51 | 21.58 | 20.51 | 21.27 | 198,451 | +1.14(+5.66%) |
May 18, 2023 | 19.69 | 20.18 | 19.55 | 20.13 | 160,661 | +0.50(+2.55%) |
May 17, 2023 | 19.22 | 19.63 | 18.95 | 19.63 | 169,317 | +0.43(+2.24%) |
May 16, 2023 | 19.56 | 19.63 | 19.15 | 19.20 | 197,331 | -0.48(-2.44%) |
May 15, 2023 | 20.10 | 20.40 | 19.25 | 19.68 | 306,281 | -0.51(-2.53%) |
May 12, 2023 | 20.19 | 20.29 | 19.78 | 20.19 | 150,652 | +0.16(+0.80%) |
May 11, 2023 | 20.00 | 20.17 | 19.84 | 20.03 | 201,239 | -0.05(-0.25%) |
May 10, 2023 | 20.51 | 20.55 | 19.93 | 20.08 | 203,494 | -0.25(-1.23%) |
May 09, 2023 | 20.14 | 20.47 | 20.08 | 20.33 | 164,553 | +0.18(+0.89%) |
May 08, 2023 | 20.32 | 20.64 | 19.95 | 20.15 | 190,946 | +0.01(+0.05%) |
May 05, 2023 | 20.18 | 20.33 | 19.96 | 20.14 | 203,198 | +0.11(+0.55%) |
May 04, 2023 | 20.15 | 20.29 | 19.81 | 20.03 | 250,392 | -0.32(-1.57%) |
May 03, 2023 | 20.48 | 20.70 | 20.33 | 20.35 | 142,999 | -0.06(-0.29%) |
May 02, 2023 | 20.93 | 21.06 | 20.40 | 20.41 | 133,546 | -0.54(-2.58%) |