Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.52 | 20.25 | 19.40 | 20.18 | 1,748,432 | +0.69(+3.54%) |
Jul 28, 2023 | 19.25 | 19.64 | 19.20 | 19.49 | 1,214,798 | +0.40(+2.10%) |
Jul 27, 2023 | 19.70 | 19.78 | 19.06 | 19.09 | 2,004,379 | -0.42(-2.15%) |
Jul 26, 2023 | 19.44 | 19.68 | 19.31 | 19.51 | 1,575,018 | +0.06(+0.31%) |
Jul 25, 2023 | 19.52 | 19.84 | 19.44 | 19.45 | 1,477,239 | +0.04(+0.21%) |
Jul 24, 2023 | 19.80 | 19.84 | 19.40 | 19.41 | 2,003,587 | -0.45(-2.27%) |
Jul 21, 2023 | 20.68 | 20.68 | 19.83 | 19.86 | 2,362,003 | -0.77(-3.73%) |
Jul 20, 2023 | 20.90 | 20.99 | 20.46 | 20.63 | 1,344,933 | -0.41(-1.95%) |
Jul 19, 2023 | 21.52 | 21.52 | 20.97 | 21.04 | 1,215,240 | -0.26(-1.22%) |
Jul 18, 2023 | 21.17 | 21.72 | 21.07 | 21.30 | 1,602,610 | +0.36(+1.72%) |
Jul 17, 2023 | 20.39 | 21.24 | 20.27 | 20.94 | 1,583,377 | +0.29(+1.40%) |
Jul 14, 2023 | 20.81 | 20.81 | 20.36 | 20.65 | 1,369,032 | -0.28(-1.34%) |
Jul 13, 2023 | 20.93 | 21.13 | 20.82 | 20.93 | 1,502,636 | +0.25(+1.21%) |
Jul 12, 2023 | 21.30 | 21.34 | 20.62 | 20.68 | 1,396,072 | -0.30(-1.43%) |
Jul 11, 2023 | 21.10 | 21.20 | 20.74 | 20.98 | 1,255,477 | -0.04(-0.19%) |
Jul 10, 2023 | 19.85 | 21.03 | 19.80 | 21.02 | 2,524,141 | +0.99(+4.94%) |
Jul 07, 2023 | 19.94 | 20.48 | 19.94 | 20.03 | 1,441,890 | +0.01(+0.05%) |
Jul 06, 2023 | 20.20 | 20.25 | 19.60 | 20.02 | 1,673,507 | -0.55(-2.67%) |
Jul 05, 2023 | 20.50 | 20.71 | 20.15 | 20.57 | 1,137,344 | +0.16(+0.78%) |
Jul 03, 2023 | 20.50 | 20.74 | 20.35 | 20.41 | 845,573 | +0.20(+0.99%) |
Jun 30, 2023 | 19.70 | 20.30 | 19.42 | 20.21 | 2,137,764 | +0.75(+3.85%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.32 | 19.46 | 2,042,940 | +0.09(+0.46%) |
Jun 28, 2023 | 20.09 | 20.14 | 19.27 | 19.37 | 3,422,065 | -1.00(-4.91%) |
Jun 27, 2023 | 20.28 | 20.38 | 20.03 | 20.37 | 650,493 | +0.20(+0.99%) |
Jun 26, 2023 | 20.20 | 20.67 | 20.17 | 20.17 | 836,132 | +0.05(+0.25%) |
Jun 23, 2023 | 20.17 | 20.25 | 19.99 | 20.12 | 1,060,663 | -0.45(-2.19%) |
Jun 22, 2023 | 20.20 | 20.62 | 19.96 | 20.57 | 1,035,842 | +0.17(+0.83%) |
Jun 21, 2023 | 20.50 | 20.64 | 20.21 | 20.40 | 1,087,176 | -0.39(-1.88%) |
Jun 20, 2023 | 20.74 | 21.02 | 20.21 | 20.79 | 1,398,248 | -0.08(-0.38%) |
Jun 16, 2023 | 21.16 | 21.21 | 20.81 | 20.87 | 1,294,348 | -0.21(-1.00%) |
Jun 15, 2023 | 20.80 | 21.17 | 20.43 | 21.08 | 1,182,833 | +0.07(+0.33%) |
Jun 14, 2023 | 21.42 | 21.54 | 20.78 | 21.01 | 1,545,232 | -0.17(-0.80%) |
Jun 13, 2023 | 21.00 | 21.28 | 20.77 | 21.18 | 2,085,147 | +0.51(+2.47%) |
Jun 12, 2023 | 20.92 | 21.10 | 20.45 | 20.67 | 1,549,128 | -0.31(-1.48%) |
Jun 09, 2023 | 21.20 | 21.20 | 20.65 | 20.98 | 1,394,909 | -0.06(-0.29%) |
Jun 08, 2023 | 21.07 | 21.23 | 20.69 | 21.04 | 1,248,135 | -0.10(-0.47%) |
Jun 07, 2023 | 21.50 | 21.63 | 20.98 | 21.14 | 1,478,669 | -0.24(-1.12%) |
Jun 06, 2023 | 20.52 | 21.40 | 20.50 | 21.38 | 1,356,737 | +0.54(+2.59%) |
Jun 05, 2023 | 21.01 | 21.11 | 20.56 | 20.84 | 1,322,764 | -0.37(-1.74%) |
Jun 02, 2023 | 21.06 | 21.41 | 20.98 | 21.21 | 2,015,930 | +0.36(+1.73%) |
Jun 01, 2023 | 20.22 | 21.09 | 20.15 | 20.85 | 1,588,621 | +0.66(+3.27%) |
May 31, 2023 | 20.90 | 20.96 | 19.86 | 20.19 | 2,292,150 | -1.00(-4.72%) |
May 30, 2023 | 21.54 | 21.64 | 21.01 | 21.19 | 1,096,793 | +0.02(+0.09%) |
May 26, 2023 | 21.41 | 21.50 | 21.01 | 21.17 | 988,913 | -0.16(-0.75%) |
May 25, 2023 | 22.01 | 22.02 | 21.18 | 21.33 | 1,105,544 | -0.61(-2.78%) |
May 24, 2023 | 22.09 | 22.25 | 21.22 | 21.94 | 1,591,263 | -0.51(-2.27%) |
May 23, 2023 | 22.48 | 23.04 | 22.30 | 22.45 | 1,371,225 | -0.43(-1.88%) |
May 22, 2023 | 22.37 | 22.93 | 22.16 | 22.88 | 1,227,369 | +0.61(+2.74%) |
May 19, 2023 | 22.97 | 23.12 | 22.11 | 22.27 | 1,454,181 | -0.66(-2.88%) |
May 18, 2023 | 22.72 | 23.03 | 22.29 | 22.93 | 2,088,791 | -0.07(-0.30%) |
May 17, 2023 | 22.50 | 23.32 | 22.25 | 23.00 | 1,900,331 | +0.81(+3.65%) |
May 16, 2023 | 21.99 | 22.92 | 21.89 | 22.19 | 2,388,905 | +0.46(+2.12%) |
May 15, 2023 | 21.75 | 22.11 | 21.49 | 21.73 | 1,485,058 | +0.32(+1.49%) |
May 12, 2023 | 21.27 | 21.54 | 20.98 | 21.41 | 844,910 | +0.05(+0.23%) |
May 11, 2023 | 21.88 | 22.22 | 21.27 | 21.36 | 1,431,412 | -0.50(-2.29%) |
May 10, 2023 | 21.60 | 22.08 | 21.45 | 21.86 | 2,083,939 | +0.73(+3.45%) |
May 09, 2023 | 20.29 | 21.59 | 20.26 | 21.13 | 2,418,434 | +0.52(+2.52%) |
May 08, 2023 | 20.25 | 20.74 | 19.89 | 20.61 | 1,915,354 | +0.71(+3.57%) |
May 05, 2023 | 19.18 | 19.92 | 19.09 | 19.90 | 2,064,267 | +1.17(+6.25%) |
May 04, 2023 | 18.97 | 19.12 | 18.60 | 18.73 | 1,698,360 | -0.21(-1.11%) |
May 03, 2023 | 18.98 | 19.47 | 18.84 | 18.94 | 1,437,519 | -0.05(-0.26%) |
May 02, 2023 | 19.26 | 19.42 | 18.73 | 18.99 | 1,259,641 | -0.38(-1.96%) |