Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.75 | 20.26 | 19.75 | 20.16 | 461,299 | +0.43(+2.18%) |
Jul 28, 2023 | 19.69 | 19.92 | 19.58 | 19.73 | 276,027 | +0.23(+1.18%) |
Jul 27, 2023 | 19.88 | 19.91 | 19.41 | 19.50 | 357,842 | -0.34(-1.71%) |
Jul 26, 2023 | 19.63 | 19.88 | 19.63 | 19.84 | 273,072 | +0.18(+0.92%) |
Jul 25, 2023 | 19.79 | 19.85 | 19.54 | 19.66 | 315,066 | -0.16(-0.81%) |
Jul 24, 2023 | 19.76 | 19.91 | 19.47 | 19.82 | 364,897 | +0.05(+0.25%) |
Jul 21, 2023 | 20.16 | 20.16 | 19.75 | 19.77 | 205,665 | -0.38(-1.89%) |
Jul 20, 2023 | 20.14 | 20.20 | 20.00 | 20.15 | 214,625 | +0.06(+0.30%) |
Jul 19, 2023 | 20.18 | 20.33 | 20.00 | 20.09 | 285,211 | +0.02(+0.10%) |
Jul 18, 2023 | 19.83 | 20.29 | 19.83 | 20.07 | 312,877 | +0.32(+1.62%) |
Jul 17, 2023 | 19.33 | 19.91 | 19.12 | 19.75 | 481,369 | +0.43(+2.23%) |
Jul 14, 2023 | 19.56 | 19.70 | 19.23 | 19.32 | 334,861 | -0.29(-1.48%) |
Jul 13, 2023 | 19.38 | 19.67 | 19.34 | 19.61 | 292,758 | +0.24(+1.24%) |
Jul 12, 2023 | 19.89 | 19.94 | 19.32 | 19.37 | 415,746 | -0.19(-0.97%) |
Jul 11, 2023 | 19.29 | 19.57 | 19.24 | 19.56 | 271,899 | +0.34(+1.77%) |
Jul 10, 2023 | 19.20 | 19.47 | 19.15 | 19.22 | 250,306 | +0.00(+0.00%) |
Jul 07, 2023 | 19.05 | 19.35 | 19.05 | 19.22 | 344,339 | +0.27(+1.42%) |
Jul 06, 2023 | 18.82 | 19.03 | 18.63 | 18.95 | 315,953 | -0.11(-0.58%) |
Jul 05, 2023 | 19.07 | 19.30 | 18.78 | 19.06 | 835,128 | -0.18(-0.94%) |
Jul 03, 2023 | 18.83 | 19.27 | 18.83 | 19.24 | 128,036 | +0.37(+1.96%) |
Jun 30, 2023 | 18.76 | 18.92 | 18.61 | 18.87 | 398,727 | +0.24(+1.29%) |
Jun 29, 2023 | 18.66 | 18.89 | 18.59 | 18.63 | 417,615 | -0.06(-0.32%) |
Jun 28, 2023 | 18.75 | 18.91 | 18.47 | 18.69 | 365,461 | -0.10(-0.53%) |
Jun 27, 2023 | 18.40 | 18.94 | 18.34 | 18.79 | 321,036 | +0.36(+1.95%) |
Jun 26, 2023 | 18.54 | 18.92 | 18.42 | 18.43 | 527,785 | -0.19(-1.02%) |
Jun 23, 2023 | 18.75 | 18.90 | 18.54 | 18.62 | 1,264,711 | -0.34(-1.79%) |
Jun 22, 2023 | 19.07 | 19.07 | 18.61 | 18.96 | 687,607 | -0.17(-0.89%) |
Jun 21, 2023 | 19.15 | 19.40 | 19.06 | 19.13 | 558,764 | -0.17(-0.88%) |
Jun 20, 2023 | 19.15 | 19.36 | 18.88 | 19.30 | 540,084 | +0.05(+0.26%) |
Jun 16, 2023 | 19.43 | 19.46 | 19.16 | 19.25 | 748,410 | +0.01(+0.05%) |
Jun 15, 2023 | 18.82 | 19.28 | 18.82 | 19.24 | 488,914 | +0.38(+2.01%) |
Jun 14, 2023 | 19.41 | 19.59 | 18.82 | 18.86 | 720,883 | -0.52(-2.68%) |
Jun 13, 2023 | 19.13 | 19.62 | 19.13 | 19.38 | 1,052,675 | +0.33(+1.73%) |
Jun 12, 2023 | 18.57 | 19.23 | 18.41 | 19.05 | 618,408 | +0.40(+2.14%) |
Jun 09, 2023 | 18.78 | 18.86 | 18.27 | 18.65 | 4,274,411 | -0.09(-0.48%) |
Jun 08, 2023 | 18.48 | 18.82 | 18.19 | 18.74 | 675,425 | +0.17(+0.92%) |
Jun 07, 2023 | 18.10 | 18.64 | 18.09 | 18.57 | 625,015 | +0.64(+3.57%) |
Jun 06, 2023 | 17.35 | 18.01 | 17.21 | 17.93 | 894,942 | +0.49(+2.81%) |
Jun 05, 2023 | 17.77 | 17.80 | 17.29 | 17.44 | 440,133 | -0.34(-1.91%) |
Jun 02, 2023 | 17.16 | 17.79 | 17.11 | 17.78 | 875,810 | +0.87(+5.14%) |
Jun 01, 2023 | 16.74 | 17.09 | 16.71 | 16.91 | 580,487 | +0.21(+1.26%) |
May 31, 2023 | 17.34 | 17.46 | 16.66 | 16.70 | 611,815 | -0.66(-3.80%) |
May 30, 2023 | 17.50 | 17.77 | 17.20 | 17.36 | 659,447 | -0.12(-0.69%) |
May 26, 2023 | 17.39 | 17.90 | 17.39 | 17.48 | 996,421 | +0.21(+1.22%) |
May 25, 2023 | 17.24 | 17.37 | 17.10 | 17.27 | 332,418 | -0.04(-0.23%) |
May 24, 2023 | 17.18 | 17.44 | 17.03 | 17.31 | 470,389 | +0.09(+0.52%) |
May 23, 2023 | 17.07 | 17.62 | 17.02 | 17.22 | 430,517 | +0.20(+1.18%) |
May 22, 2023 | 16.91 | 17.12 | 16.89 | 17.02 | 457,420 | +0.12(+0.71%) |
May 19, 2023 | 16.90 | 16.94 | 16.51 | 16.90 | 462,551 | +0.16(+0.96%) |
May 18, 2023 | 16.29 | 16.79 | 16.27 | 16.74 | 462,878 | +0.46(+2.83%) |
May 17, 2023 | 15.99 | 16.35 | 15.86 | 16.28 | 637,046 | +0.29(+1.81%) |
May 16, 2023 | 15.94 | 16.11 | 15.87 | 15.99 | 469,988 | -0.10(-0.62%) |
May 15, 2023 | 15.65 | 16.24 | 15.57 | 16.09 | 729,975 | +0.57(+3.67%) |
May 12, 2023 | 15.78 | 15.78 | 15.35 | 15.52 | 724,208 | -0.13(-0.83%) |
May 11, 2023 | 15.57 | 15.87 | 15.32 | 15.65 | 781,989 | -0.01(-0.06%) |
May 10, 2023 | 15.71 | 15.89 | 15.26 | 15.66 | 1,039,298 | -0.03(-0.19%) |
May 09, 2023 | 14.73 | 15.82 | 14.39 | 15.69 | 2,540,571 | +0.84(+5.66%) |
May 08, 2023 | 15.02 | 15.84 | 14.77 | 14.85 | 2,835,574 | -0.08(-0.54%) |
May 05, 2023 | 18.19 | 18.61 | 14.83 | 14.93 | 3,697,826 | -4.93(-24.82%) |
May 04, 2023 | 20.25 | 20.91 | 19.70 | 19.86 | 467,139 | -0.52(-2.55%) |
May 03, 2023 | 20.41 | 20.79 | 20.36 | 20.38 | 277,655 | -0.03(-0.15%) |
May 02, 2023 | 20.57 | 20.67 | 20.02 | 20.41 | 381,718 | -0.32(-1.54%) |