Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.49 | 23.77 | 23.49 | 23.70 | 119,196 | +0.41(+1.74%) |
Jul 28, 2023 | 23.04 | 23.31 | 22.91 | 23.30 | 89,758 | +0.39(+1.69%) |
Jul 27, 2023 | 23.48 | 23.52 | 22.82 | 22.91 | 96,675 | -0.41(-1.74%) |
Jul 26, 2023 | 23.14 | 23.42 | 23.13 | 23.32 | 64,489 | -0.01(-0.04%) |
Jul 25, 2023 | 23.11 | 23.44 | 23.01 | 23.33 | 85,391 | +0.14(+0.60%) |
Jul 24, 2023 | 22.72 | 23.24 | 22.72 | 23.19 | 99,097 | +0.51(+2.23%) |
Jul 21, 2023 | 22.54 | 22.74 | 22.35 | 22.68 | 175,463 | +0.02(+0.09%) |
Jul 20, 2023 | 22.90 | 22.98 | 22.51 | 22.66 | 163,193 | -0.16(-0.69%) |
Jul 19, 2023 | 22.69 | 23.05 | 22.64 | 22.82 | 223,457 | -0.03(-0.13%) |
Jul 18, 2023 | 22.44 | 23.01 | 22.40 | 22.85 | 167,902 | +0.50(+2.22%) |
Jul 17, 2023 | 22.03 | 22.45 | 22.03 | 22.36 | 137,947 | +0.16(+0.71%) |
Jul 14, 2023 | 22.39 | 22.39 | 22.09 | 22.20 | 149,863 | -0.33(-1.45%) |
Jul 13, 2023 | 22.43 | 22.66 | 22.27 | 22.52 | 201,940 | +0.18(+0.80%) |
Jul 12, 2023 | 22.47 | 22.54 | 22.22 | 22.35 | 213,983 | +0.15(+0.67%) |
Jul 11, 2023 | 21.61 | 22.24 | 21.54 | 22.20 | 171,110 | +0.71(+3.32%) |
Jul 10, 2023 | 21.21 | 21.48 | 21.15 | 21.48 | 206,191 | +0.20(+0.93%) |
Jul 07, 2023 | 19.83 | 21.36 | 19.83 | 21.29 | 395,189 | +1.34(+6.70%) |
Jul 06, 2023 | 19.87 | 20.09 | 19.55 | 19.95 | 174,661 | -0.13(-0.64%) |
Jul 05, 2023 | 20.28 | 20.31 | 19.97 | 20.08 | 122,564 | -0.01(-0.05%) |
Jul 03, 2023 | 19.92 | 20.22 | 19.92 | 20.09 | 173,773 | +0.16(+0.80%) |
Jun 30, 2023 | 19.72 | 20.11 | 19.69 | 19.93 | 145,857 | +0.34(+1.72%) |
Jun 29, 2023 | 19.37 | 19.59 | 19.26 | 19.59 | 71,598 | +0.35(+1.80%) |
Jun 28, 2023 | 19.21 | 19.38 | 18.90 | 19.25 | 430,366 | -0.02(-0.10%) |
Jun 27, 2023 | 19.02 | 19.38 | 18.93 | 19.27 | 104,508 | +0.25(+1.30%) |
Jun 26, 2023 | 18.53 | 19.18 | 18.53 | 19.02 | 202,415 | +0.46(+2.45%) |
Jun 23, 2023 | 18.47 | 18.57 | 18.24 | 18.56 | 75,442 | -0.22(-1.16%) |
Jun 22, 2023 | 18.84 | 18.88 | 18.63 | 18.78 | 60,064 | -0.29(-1.51%) |
Jun 21, 2023 | 18.71 | 19.28 | 18.66 | 19.07 | 70,204 | +0.26(+1.37%) |
Jun 20, 2023 | 18.86 | 18.86 | 18.47 | 18.81 | 106,052 | -0.25(-1.30%) |
Jun 16, 2023 | 19.31 | 19.34 | 19.00 | 19.06 | 74,698 | -0.14(-0.72%) |
Jun 15, 2023 | 18.92 | 19.34 | 18.92 | 19.20 | 94,231 | +0.32(+1.68%) |
Jun 14, 2023 | 19.27 | 19.32 | 18.68 | 18.88 | 78,295 | -0.17(-0.88%) |
Jun 13, 2023 | 18.97 | 19.56 | 18.97 | 19.05 | 107,611 | +0.42(+2.23%) |
Jun 12, 2023 | 18.72 | 19.00 | 18.58 | 18.63 | 75,775 | -0.48(-2.49%) |
Jun 09, 2023 | 19.17 | 19.42 | 19.00 | 19.11 | 139,473 | -0.12(-0.62%) |
Jun 08, 2023 | 19.31 | 19.43 | 19.00 | 19.23 | 243,701 | -0.08(-0.41%) |
Jun 07, 2023 | 18.86 | 19.38 | 18.86 | 19.31 | 119,342 | +0.60(+3.19%) |
Jun 06, 2023 | 18.24 | 18.82 | 18.17 | 18.71 | 72,789 | +0.21(+1.12%) |
Jun 05, 2023 | 18.83 | 19.12 | 18.39 | 18.50 | 101,891 | -0.34(-1.79%) |
Jun 02, 2023 | 18.32 | 19.05 | 18.20 | 18.84 | 116,572 | +0.92(+5.14%) |
Jun 01, 2023 | 17.07 | 18.05 | 17.07 | 17.92 | 354,479 | +0.87(+5.11%) |
May 31, 2023 | 17.32 | 17.38 | 17.01 | 17.05 | 137,614 | -0.66(-3.74%) |
May 30, 2023 | 17.59 | 17.72 | 17.40 | 17.71 | 126,887 | -0.24(-1.32%) |
May 26, 2023 | 18.17 | 18.25 | 17.80 | 17.95 | 62,367 | -0.09(-0.49%) |
May 25, 2023 | 18.19 | 18.20 | 17.82 | 18.04 | 115,002 | -0.46(-2.46%) |
May 24, 2023 | 18.39 | 18.65 | 18.22 | 18.49 | 180,090 | +0.16(+0.86%) |
May 23, 2023 | 18.45 | 18.55 | 18.23 | 18.33 | 134,229 | +0.02(+0.11%) |
May 22, 2023 | 17.98 | 18.44 | 17.98 | 18.31 | 148,363 | +0.34(+1.87%) |
May 19, 2023 | 18.08 | 18.14 | 17.86 | 17.98 | 76,267 | +0.10(+0.55%) |
May 18, 2023 | 17.47 | 17.92 | 17.30 | 17.88 | 97,561 | +0.26(+1.46%) |
May 17, 2023 | 17.34 | 17.70 | 17.21 | 17.62 | 86,211 | +0.48(+2.77%) |
May 16, 2023 | 17.56 | 17.60 | 17.14 | 17.14 | 57,278 | -0.50(-2.86%) |
May 15, 2023 | 17.55 | 17.85 | 17.48 | 17.65 | 54,662 | +0.20(+1.13%) |
May 12, 2023 | 17.56 | 17.75 | 17.34 | 17.45 | 81,226 | +0.04(+0.23%) |
May 11, 2023 | 17.67 | 17.67 | 17.26 | 17.41 | 75,726 | -0.53(-2.98%) |
May 10, 2023 | 18.28 | 18.28 | 17.76 | 17.95 | 136,227 | -0.23(-1.25%) |
May 09, 2023 | 17.98 | 18.36 | 17.92 | 18.17 | 65,397 | +0.08(+0.44%) |
May 08, 2023 | 18.39 | 18.52 | 18.06 | 18.10 | 72,883 | +0.02(+0.11%) |
May 05, 2023 | 18.18 | 18.31 | 18.03 | 18.08 | 182,260 | +0.49(+2.76%) |
May 04, 2023 | 17.57 | 17.69 | 17.25 | 17.59 | 350,921 | +0.09(+0.51%) |
May 03, 2023 | 17.48 | 17.82 | 17.45 | 17.50 | 184,627 | -0.27(-1.50%) |
May 02, 2023 | 18.69 | 18.69 | 17.69 | 17.77 | 210,708 | -1.19(-6.27%) |