Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.89 | 19.23 | 18.71 | 19.00 | 281,439 | +0.19(+1.01%) |
Jul 28, 2023 | 18.27 | 18.89 | 18.17 | 18.81 | 270,336 | +0.80(+4.44%) |
Jul 27, 2023 | 18.28 | 18.33 | 17.86 | 18.01 | 217,283 | -0.18(-0.99%) |
Jul 26, 2023 | 17.69 | 18.22 | 17.55 | 18.19 | 258,890 | +0.46(+2.59%) |
Jul 25, 2023 | 17.95 | 18.15 | 17.70 | 17.73 | 215,120 | -0.32(-1.77%) |
Jul 24, 2023 | 18.21 | 18.35 | 17.76 | 18.05 | 245,525 | -0.22(-1.20%) |
Jul 21, 2023 | 18.24 | 18.37 | 17.85 | 18.27 | 201,268 | +0.24(+1.33%) |
Jul 20, 2023 | 18.15 | 18.28 | 17.67 | 18.03 | 243,975 | -0.30(-1.64%) |
Jul 19, 2023 | 18.47 | 19.03 | 18.30 | 18.33 | 239,417 | +0.01(+0.05%) |
Jul 18, 2023 | 18.59 | 18.97 | 18.26 | 18.32 | 240,469 | -0.29(-1.56%) |
Jul 17, 2023 | 18.84 | 19.40 | 18.59 | 18.61 | 194,821 | -0.25(-1.33%) |
Jul 14, 2023 | 19.14 | 19.14 | 18.55 | 18.86 | 240,364 | -0.21(-1.10%) |
Jul 13, 2023 | 19.38 | 19.38 | 18.88 | 19.07 | 382,708 | -0.24(-1.24%) |
Jul 12, 2023 | 20.23 | 20.23 | 19.20 | 19.31 | 345,117 | -0.52(-2.62%) |
Jul 11, 2023 | 19.88 | 20.38 | 19.33 | 19.83 | 559,670 | +0.09(+0.46%) |
Jul 10, 2023 | 19.40 | 20.31 | 19.35 | 19.74 | 665,163 | +0.27(+1.39%) |
Jul 07, 2023 | 19.50 | 19.97 | 19.01 | 19.47 | 262,770 | +0.05(+0.26%) |
Jul 06, 2023 | 18.82 | 19.50 | 18.45 | 19.42 | 302,411 | +0.24(+1.25%) |
Jul 05, 2023 | 20.06 | 20.06 | 18.70 | 19.18 | 337,683 | -0.81(-4.05%) |
Jul 03, 2023 | 19.83 | 20.14 | 19.71 | 19.99 | 151,928 | +0.00(+0.00%) |
Jun 30, 2023 | 20.12 | 20.30 | 19.65 | 19.99 | 453,180 | +0.16(+0.81%) |
Jun 29, 2023 | 20.34 | 20.49 | 19.70 | 19.83 | 375,045 | -0.56(-2.75%) |
Jun 28, 2023 | 19.79 | 20.76 | 19.48 | 20.39 | 525,294 | +0.70(+3.56%) |
Jun 27, 2023 | 18.47 | 19.83 | 18.23 | 19.69 | 350,976 | +1.27(+6.89%) |
Jun 26, 2023 | 18.87 | 18.95 | 18.40 | 18.42 | 333,103 | -0.48(-2.54%) |
Jun 23, 2023 | 19.06 | 19.44 | 18.62 | 18.90 | 395,457 | -0.42(-2.17%) |
Jun 22, 2023 | 19.16 | 19.75 | 18.81 | 19.32 | 366,291 | -0.01(-0.05%) |
Jun 21, 2023 | 20.28 | 20.32 | 18.89 | 19.33 | 346,454 | -0.95(-4.68%) |
Jun 20, 2023 | 19.88 | 20.67 | 19.64 | 20.28 | 517,207 | +0.40(+2.01%) |
Jun 16, 2023 | 20.03 | 20.07 | 19.20 | 19.88 | 1,391,536 | +0.23(+1.17%) |
Jun 15, 2023 | 19.51 | 19.76 | 18.75 | 19.65 | 523,180 | -0.04(-0.20%) |
Jun 14, 2023 | 20.23 | 20.27 | 19.49 | 19.69 | 363,630 | -0.54(-2.67%) |
Jun 13, 2023 | 20.01 | 20.42 | 19.77 | 20.23 | 372,698 | +0.30(+1.51%) |
Jun 12, 2023 | 20.18 | 20.79 | 19.81 | 19.93 | 279,028 | -0.17(-0.85%) |
Jun 09, 2023 | 20.26 | 20.46 | 19.80 | 20.10 | 274,095 | -0.14(-0.69%) |
Jun 08, 2023 | 20.26 | 20.40 | 19.32 | 20.24 | 398,698 | -0.10(-0.49%) |
Jun 07, 2023 | 20.17 | 20.52 | 19.56 | 20.34 | 251,096 | +0.24(+1.19%) |
Jun 06, 2023 | 19.21 | 20.30 | 19.19 | 20.10 | 288,444 | +0.88(+4.58%) |
Jun 05, 2023 | 19.58 | 20.23 | 19.17 | 19.22 | 331,002 | -0.50(-2.54%) |
Jun 02, 2023 | 19.56 | 19.77 | 18.66 | 19.72 | 339,328 | +1.16(+6.25%) |
Jun 01, 2023 | 17.36 | 18.82 | 17.05 | 18.56 | 430,860 | +1.33(+7.72%) |
May 31, 2023 | 17.53 | 18.28 | 17.02 | 17.23 | 897,359 | -0.27(-1.54%) |
May 30, 2023 | 18.18 | 18.53 | 17.34 | 17.50 | 469,053 | -0.70(-3.85%) |
May 26, 2023 | 18.18 | 18.47 | 17.89 | 18.20 | 348,709 | -0.06(-0.33%) |
May 25, 2023 | 19.62 | 19.62 | 17.61 | 18.26 | 428,749 | -1.38(-7.03%) |
May 24, 2023 | 20.21 | 20.26 | 19.28 | 19.64 | 362,881 | -0.75(-3.68%) |
May 23, 2023 | 20.55 | 21.45 | 20.20 | 20.39 | 388,653 | -0.14(-0.68%) |
May 22, 2023 | 20.11 | 20.90 | 19.93 | 20.53 | 288,219 | +0.49(+2.45%) |
May 19, 2023 | 18.85 | 20.20 | 18.58 | 20.04 | 394,460 | +1.48(+7.97%) |
May 18, 2023 | 19.04 | 19.04 | 17.46 | 18.56 | 655,816 | -0.80(-4.13%) |
May 17, 2023 | 19.78 | 20.01 | 18.90 | 19.36 | 467,940 | -0.36(-1.83%) |
May 16, 2023 | 21.31 | 21.67 | 19.52 | 19.72 | 506,128 | -1.99(-9.17%) |
May 15, 2023 | 19.51 | 22.13 | 19.51 | 21.71 | 779,227 | +2.38(+12.31%) |
May 12, 2023 | 19.31 | 19.41 | 18.73 | 19.33 | 405,829 | +0.13(+0.68%) |
May 11, 2023 | 19.14 | 19.32 | 18.70 | 19.20 | 304,580 | -0.06(-0.31%) |
May 10, 2023 | 19.03 | 19.59 | 18.74 | 19.26 | 402,282 | +0.55(+2.94%) |
May 09, 2023 | 18.37 | 19.07 | 18.23 | 18.71 | 279,154 | +0.26(+1.41%) |
May 08, 2023 | 18.88 | 18.99 | 17.92 | 18.45 | 326,443 | -0.43(-2.28%) |
May 05, 2023 | 20.12 | 20.12 | 18.55 | 18.88 | 545,625 | -1.03(-5.17%) |
May 04, 2023 | 18.00 | 20.32 | 17.71 | 19.91 | 672,059 | -0.32(-1.58%) |
May 03, 2023 | 19.50 | 20.64 | 19.39 | 20.23 | 439,866 | +0.74(+3.80%) |
May 02, 2023 | 19.99 | 20.12 | 18.99 | 19.49 | 453,964 | -0.61(-3.03%) |