Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.21 | 23.53 | 23.21 | 23.48 | 890,132 | +0.44(+1.93%) |
Jul 28, 2023 | 22.93 | 23.04 | 22.68 | 23.03 | 475,941 | +0.12(+0.53%) |
Jul 27, 2023 | 23.22 | 23.29 | 22.85 | 22.91 | 733,253 | -0.17(-0.72%) |
Jul 26, 2023 | 22.90 | 23.16 | 22.84 | 23.08 | 528,298 | +0.00(+0.00%) |
Jul 25, 2023 | 22.91 | 23.20 | 22.79 | 23.08 | 921,329 | +0.14(+0.60%) |
Jul 24, 2023 | 22.68 | 23.11 | 22.68 | 22.94 | 788,429 | +0.38(+1.69%) |
Jul 21, 2023 | 22.49 | 22.58 | 22.34 | 22.56 | 404,421 | +0.17(+0.74%) |
Jul 20, 2023 | 22.34 | 22.44 | 22.22 | 22.39 | 470,613 | +0.23(+1.06%) |
Jul 19, 2023 | 22.05 | 22.31 | 22.01 | 22.16 | 769,035 | +0.12(+0.53%) |
Jul 18, 2023 | 21.74 | 22.24 | 21.72 | 22.04 | 492,611 | +0.28(+1.30%) |
Jul 17, 2023 | 21.66 | 21.86 | 21.64 | 21.76 | 516,652 | +0.00(+0.00%) |
Jul 14, 2023 | 22.25 | 22.25 | 21.72 | 21.76 | 1,377,870 | -0.62(-2.75%) |
Jul 13, 2023 | 22.42 | 22.60 | 22.18 | 22.37 | 754,843 | -0.05(-0.22%) |
Jul 12, 2023 | 22.45 | 22.58 | 22.32 | 22.42 | 827,841 | +0.15(+0.66%) |
Jul 11, 2023 | 21.89 | 22.30 | 21.86 | 22.28 | 683,093 | +0.51(+2.34%) |
Jul 10, 2023 | 21.57 | 21.81 | 21.54 | 21.77 | 652,944 | +0.16(+0.72%) |
Jul 07, 2023 | 21.03 | 21.80 | 21.01 | 21.61 | 761,077 | +0.48(+2.27%) |
Jul 06, 2023 | 21.43 | 21.53 | 20.96 | 21.13 | 539,448 | -0.51(-2.35%) |
Jul 05, 2023 | 21.84 | 21.84 | 21.53 | 21.64 | 544,340 | -0.11(-0.49%) |
Jul 03, 2023 | 21.72 | 21.89 | 21.67 | 21.75 | 248,880 | +0.08(+0.36%) |
Jun 30, 2023 | 21.65 | 21.80 | 21.52 | 21.67 | 528,994 | +0.15(+0.68%) |
Jun 29, 2023 | 21.33 | 21.53 | 21.26 | 21.52 | 624,460 | +0.27(+1.29%) |
Jun 28, 2023 | 21.08 | 21.28 | 20.85 | 21.25 | 3,171,176 | +0.19(+0.88%) |
Jun 27, 2023 | 20.99 | 21.13 | 20.85 | 21.06 | 604,059 | +0.07(+0.33%) |
Jun 26, 2023 | 20.63 | 21.11 | 20.63 | 21.00 | 530,777 | +0.35(+1.71%) |
Jun 23, 2023 | 20.59 | 20.69 | 20.49 | 20.64 | 1,526,569 | -0.15(-0.71%) |
Jun 22, 2023 | 20.90 | 20.91 | 20.72 | 20.79 | 672,995 | -0.31(-1.48%) |
Jun 21, 2023 | 20.83 | 21.27 | 20.81 | 21.10 | 740,853 | +0.20(+0.94%) |
Jun 20, 2023 | 21.21 | 21.25 | 20.75 | 20.91 | 608,796 | -0.47(-2.20%) |
Jun 16, 2023 | 21.50 | 21.52 | 21.30 | 21.38 | 395,315 | -0.00(-0.00%) |
Jun 15, 2023 | 21.16 | 21.54 | 21.16 | 21.38 | 524,275 | +0.25(+1.19%) |
Jun 14, 2023 | 21.54 | 21.63 | 20.98 | 21.13 | 1,119,271 | -0.21(-1.00%) |
Jun 13, 2023 | 21.44 | 21.78 | 21.33 | 21.34 | 783,798 | +0.13(+0.59%) |
Jun 12, 2023 | 21.15 | 21.45 | 21.08 | 21.21 | 638,176 | -0.25(-1.17%) |
Jun 09, 2023 | 21.57 | 21.69 | 21.42 | 21.46 | 560,912 | -0.14(-0.63%) |
Jun 08, 2023 | 21.69 | 21.77 | 21.24 | 21.60 | 799,061 | -0.09(-0.40%) |
Jun 07, 2023 | 21.19 | 21.71 | 21.19 | 21.69 | 735,748 | +0.60(+2.85%) |
Jun 06, 2023 | 20.66 | 21.12 | 20.65 | 21.09 | 864,284 | +0.16(+0.74%) |
Jun 05, 2023 | 21.30 | 21.42 | 20.89 | 20.93 | 980,546 | -0.15(-0.69%) |
Jun 02, 2023 | 20.80 | 21.18 | 20.70 | 21.08 | 978,871 | +0.64(+3.13%) |
Jun 01, 2023 | 20.19 | 20.65 | 20.10 | 20.44 | 750,948 | +0.28(+1.39%) |
May 31, 2023 | 20.22 | 20.33 | 20.11 | 20.16 | 963,104 | -0.36(-1.75%) |
May 30, 2023 | 20.43 | 20.53 | 20.31 | 20.51 | 789,761 | -0.22(-1.08%) |
May 26, 2023 | 20.94 | 21.00 | 20.63 | 20.74 | 916,653 | -0.07(-0.33%) |
May 25, 2023 | 20.92 | 20.92 | 20.64 | 20.81 | 789,755 | -0.42(-1.96%) |
May 24, 2023 | 21.27 | 21.39 | 21.04 | 21.22 | 1,549,712 | +0.10(+0.46%) |
May 23, 2023 | 21.11 | 21.37 | 21.07 | 21.13 | 1,758,927 | +0.19(+0.93%) |
May 22, 2023 | 20.88 | 21.13 | 20.87 | 20.93 | 980,721 | -0.01(-0.05%) |
May 19, 2023 | 21.02 | 21.13 | 20.85 | 20.94 | 616,628 | +0.14(+0.65%) |
May 18, 2023 | 20.52 | 20.83 | 20.39 | 20.81 | 1,229,603 | +0.16(+0.80%) |
May 17, 2023 | 20.44 | 20.75 | 20.31 | 20.64 | 1,246,444 | +0.42(+2.06%) |
May 16, 2023 | 20.68 | 20.72 | 20.22 | 20.22 | 457,178 | -0.54(-2.61%) |
May 15, 2023 | 20.70 | 20.89 | 20.57 | 20.77 | 527,862 | +0.15(+0.71%) |
May 12, 2023 | 20.70 | 20.82 | 20.47 | 20.62 | 514,459 | +0.04(+0.19%) |
May 11, 2023 | 20.58 | 20.68 | 20.44 | 20.58 | 1,311,804 | -0.26(-1.26%) |
May 10, 2023 | 21.15 | 21.19 | 20.68 | 20.84 | 1,493,256 | -0.20(-0.97%) |
May 09, 2023 | 20.88 | 21.24 | 20.83 | 21.05 | 786,613 | +0.01(+0.05%) |
May 08, 2023 | 21.34 | 21.44 | 21.04 | 21.04 | 836,223 | +0.01(+0.05%) |
May 05, 2023 | 20.98 | 21.18 | 20.92 | 21.03 | 1,034,961 | +0.56(+2.75%) |
May 04, 2023 | 20.66 | 20.87 | 20.39 | 20.47 | 742,349 | -0.21(-1.03%) |
May 03, 2023 | 20.82 | 21.04 | 20.66 | 20.68 | 1,674,794 | -0.42(-1.98%) |
May 02, 2023 | 21.79 | 21.86 | 20.87 | 21.10 | 2,262,223 | -0.93(-4.23%) |