Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.34 | 20.72 | 20.28 | 20.38 | 290,330 | +0.16(+0.79%) |
Jul 28, 2023 | 20.10 | 20.38 | 20.02 | 20.22 | 401,537 | +0.34(+1.71%) |
Jul 27, 2023 | 20.43 | 20.44 | 19.79 | 19.88 | 285,952 | -0.38(-1.88%) |
Jul 26, 2023 | 20.23 | 20.51 | 20.21 | 20.26 | 189,171 | +0.02(+0.10%) |
Jul 25, 2023 | 20.39 | 20.51 | 20.21 | 20.24 | 229,305 | -0.19(-0.93%) |
Jul 24, 2023 | 20.76 | 20.93 | 20.38 | 20.43 | 215,715 | -0.40(-1.92%) |
Jul 21, 2023 | 21.25 | 21.45 | 20.80 | 20.83 | 293,809 | -0.29(-1.37%) |
Jul 20, 2023 | 21.59 | 21.66 | 21.09 | 21.12 | 382,274 | -0.43(-2.00%) |
Jul 19, 2023 | 21.35 | 21.60 | 21.28 | 21.55 | 269,890 | +0.42(+1.99%) |
Jul 18, 2023 | 21.02 | 21.28 | 21.01 | 21.13 | 252,518 | +0.11(+0.52%) |
Jul 17, 2023 | 20.91 | 21.11 | 20.81 | 21.02 | 219,157 | +0.18(+0.86%) |
Jul 14, 2023 | 21.11 | 21.11 | 20.70 | 20.84 | 298,086 | -0.26(-1.23%) |
Jul 13, 2023 | 21.16 | 21.23 | 21.00 | 21.10 | 166,401 | +0.14(+0.67%) |
Jul 12, 2023 | 20.99 | 21.04 | 20.64 | 20.96 | 298,406 | +0.36(+1.75%) |
Jul 11, 2023 | 20.44 | 20.63 | 20.25 | 20.60 | 242,671 | +0.22(+1.08%) |
Jul 10, 2023 | 20.14 | 20.46 | 20.07 | 20.38 | 219,566 | +0.23(+1.14%) |
Jul 07, 2023 | 20.19 | 20.43 | 20.14 | 20.15 | 265,808 | +0.03(+0.15%) |
Jul 06, 2023 | 20.11 | 20.15 | 19.84 | 20.12 | 334,783 | -0.27(-1.32%) |
Jul 05, 2023 | 20.11 | 20.63 | 20.04 | 20.39 | 479,584 | +0.07(+0.34%) |
Jul 03, 2023 | 20.02 | 20.51 | 20.02 | 20.32 | 136,955 | +0.11(+0.54%) |
Jun 30, 2023 | 20.25 | 20.34 | 19.93 | 20.21 | 800,157 | +0.21(+1.05%) |
Jun 29, 2023 | 19.87 | 20.25 | 19.80 | 20.00 | 281,938 | +0.20(+1.01%) |
Jun 28, 2023 | 19.56 | 19.86 | 19.44 | 19.80 | 420,201 | +0.15(+0.76%) |
Jun 27, 2023 | 19.61 | 19.97 | 19.52 | 19.65 | 438,132 | -0.08(-0.41%) |
Jun 26, 2023 | 19.45 | 20.09 | 19.45 | 19.73 | 410,728 | +0.23(+1.18%) |
Jun 23, 2023 | 19.50 | 19.64 | 19.33 | 19.50 | 1,084,013 | -0.22(-1.12%) |
Jun 22, 2023 | 19.47 | 19.91 | 19.31 | 19.72 | 481,379 | +0.17(+0.87%) |
Jun 21, 2023 | 19.77 | 20.05 | 19.52 | 19.55 | 494,838 | -0.34(-1.71%) |
Jun 20, 2023 | 19.95 | 20.03 | 19.71 | 19.89 | 529,682 | -0.07(-0.35%) |
Jun 16, 2023 | 20.48 | 20.50 | 19.96 | 19.96 | 650,464 | -0.31(-1.53%) |
Jun 15, 2023 | 19.89 | 20.28 | 19.89 | 20.27 | 313,440 | +0.23(+1.15%) |
Jun 14, 2023 | 20.12 | 20.37 | 19.97 | 20.04 | 331,351 | -0.12(-0.60%) |
Jun 13, 2023 | 20.41 | 20.78 | 20.01 | 20.16 | 275,171 | -0.06(-0.30%) |
Jun 12, 2023 | 19.96 | 20.28 | 19.91 | 20.22 | 449,260 | +0.24(+1.20%) |
Jun 09, 2023 | 20.14 | 20.20 | 19.88 | 19.98 | 354,425 | -0.13(-0.65%) |
Jun 08, 2023 | 20.34 | 20.46 | 20.00 | 20.11 | 530,659 | -0.38(-1.85%) |
Jun 07, 2023 | 20.65 | 21.27 | 20.47 | 20.49 | 538,072 | -0.05(-0.24%) |
Jun 06, 2023 | 20.27 | 20.89 | 20.18 | 20.54 | 946,975 | +0.26(+1.28%) |
Jun 05, 2023 | 20.36 | 20.59 | 20.12 | 20.28 | 369,421 | -0.23(-1.12%) |
Jun 02, 2023 | 20.25 | 20.67 | 19.96 | 20.51 | 606,446 | +0.60(+3.01%) |
Jun 01, 2023 | 19.67 | 20.03 | 19.44 | 19.91 | 704,064 | +0.26(+1.32%) |
May 31, 2023 | 19.89 | 20.10 | 19.64 | 19.65 | 679,425 | -0.23(-1.16%) |
May 30, 2023 | 20.02 | 20.13 | 19.61 | 19.88 | 453,182 | +0.03(+0.15%) |
May 26, 2023 | 19.40 | 19.90 | 19.37 | 19.85 | 528,212 | +0.54(+2.80%) |
May 25, 2023 | 19.31 | 19.54 | 19.20 | 19.31 | 524,818 | -0.10(-0.52%) |
May 24, 2023 | 19.36 | 19.55 | 19.13 | 19.41 | 380,163 | -0.16(-0.82%) |
May 23, 2023 | 19.95 | 20.36 | 19.51 | 19.57 | 431,037 | -0.52(-2.59%) |
May 22, 2023 | 19.69 | 20.13 | 19.55 | 20.09 | 446,518 | +0.54(+2.76%) |
May 19, 2023 | 19.63 | 19.77 | 19.37 | 19.55 | 378,549 | +0.10(+0.51%) |
May 18, 2023 | 19.43 | 19.65 | 19.07 | 19.45 | 668,454 | +0.31(+1.62%) |
May 17, 2023 | 18.98 | 19.27 | 18.62 | 19.14 | 592,448 | +0.30(+1.59%) |
May 16, 2023 | 18.35 | 19.02 | 18.34 | 18.84 | 604,533 | +0.34(+1.84%) |
May 15, 2023 | 18.11 | 18.70 | 18.02 | 18.50 | 1,047,721 | +0.45(+2.49%) |
May 12, 2023 | 17.80 | 18.14 | 17.58 | 18.05 | 651,170 | +0.28(+1.58%) |
May 11, 2023 | 17.79 | 17.83 | 17.54 | 17.77 | 321,199 | -0.10(-0.56%) |
May 10, 2023 | 17.94 | 18.20 | 17.35 | 17.87 | 503,270 | -0.39(-2.14%) |
May 09, 2023 | 18.12 | 18.32 | 18.00 | 18.26 | 309,741 | -0.05(-0.27%) |
May 08, 2023 | 18.17 | 18.34 | 18.00 | 18.31 | 183,299 | +0.15(+0.83%) |
May 05, 2023 | 17.98 | 18.25 | 17.98 | 18.16 | 259,888 | +0.47(+2.66%) |
May 04, 2023 | 17.65 | 17.80 | 17.51 | 17.69 | 228,912 | -0.15(-0.84%) |
May 03, 2023 | 17.99 | 18.17 | 17.80 | 17.84 | 292,515 | -0.05(-0.28%) |
May 02, 2023 | 18.16 | 18.27 | 17.71 | 17.89 | 261,765 | -0.44(-2.40%) |