Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.29 | 24.37 | 24.22 | 24.37 | 3,559,312 | +0.18(+0.74%) |
Jul 28, 2023 | 24.14 | 24.21 | 24.08 | 24.19 | 2,883,457 | +0.22(+0.91%) |
Jul 27, 2023 | 24.35 | 24.38 | 23.92 | 23.97 | 3,808,700 | -0.49(-1.99%) |
Jul 26, 2023 | 24.24 | 24.60 | 24.21 | 24.46 | 4,568,234 | +0.22(+0.90%) |
Jul 25, 2023 | 24.29 | 24.33 | 24.19 | 24.24 | 3,057,957 | -0.04(-0.16%) |
Jul 24, 2023 | 24.27 | 24.33 | 24.12 | 24.28 | 3,778,462 | +0.01(+0.04%) |
Jul 21, 2023 | 24.45 | 24.47 | 24.16 | 24.27 | 2,939,407 | -0.01(-0.04%) |
Jul 20, 2023 | 24.11 | 24.28 | 24.03 | 24.28 | 3,589,262 | +0.44(+1.83%) |
Jul 19, 2023 | 23.66 | 23.89 | 23.56 | 23.84 | 7,585,929 | +0.18(+0.75%) |
Jul 18, 2023 | 23.54 | 23.67 | 23.49 | 23.67 | 4,232,549 | +0.03(+0.13%) |
Jul 17, 2023 | 23.40 | 23.67 | 23.40 | 23.64 | 3,142,131 | +0.50(+2.14%) |
Jul 14, 2023 | 23.34 | 23.36 | 23.14 | 23.14 | 3,374,614 | -0.07(-0.30%) |
Jul 13, 2023 | 23.25 | 23.28 | 23.20 | 23.21 | 5,009,049 | +0.23(+0.99%) |
Jul 12, 2023 | 22.89 | 23.04 | 22.89 | 22.98 | 2,230,110 | +0.12(+0.52%) |
Jul 11, 2023 | 22.84 | 22.89 | 22.78 | 22.86 | 2,874,311 | +0.09(+0.39%) |
Jul 10, 2023 | 22.93 | 22.93 | 22.73 | 22.77 | 2,447,331 | -0.13(-0.56%) |
Jul 07, 2023 | 22.86 | 22.97 | 22.79 | 22.90 | 3,065,755 | -0.11(-0.47%) |
Jul 06, 2023 | 23.15 | 23.18 | 22.94 | 23.01 | 3,655,500 | -0.21(-0.90%) |
Jul 05, 2023 | 23.38 | 23.47 | 23.20 | 23.22 | 4,334,616 | +0.02(+0.09%) |
Jul 03, 2023 | 23.05 | 23.26 | 23.02 | 23.20 | 4,328,170 | +0.31(+1.34%) |
Jun 30, 2023 | 22.86 | 22.94 | 22.82 | 22.89 | 4,190,480 | -0.03(-0.13%) |
Jun 29, 2023 | 22.89 | 22.96 | 22.79 | 22.92 | 3,780,247 | +0.10(+0.43%) |
Jun 28, 2023 | 22.68 | 22.84 | 22.68 | 22.82 | 2,512,698 | +0.03(+0.13%) |
Jun 27, 2023 | 22.93 | 23.04 | 22.74 | 22.79 | 5,816,277 | +0.28(+1.23%) |
Jun 26, 2023 | 22.59 | 22.66 | 22.50 | 22.52 | 3,356,757 | -0.12(-0.53%) |
Jun 23, 2023 | 22.53 | 22.67 | 22.42 | 22.63 | 3,017,295 | -0.09(-0.39%) |
Jun 22, 2023 | 22.51 | 22.73 | 22.46 | 22.72 | 4,849,664 | +0.31(+1.37%) |
Jun 21, 2023 | 22.36 | 22.47 | 22.31 | 22.42 | 4,204,540 | -0.02(-0.09%) |
Jun 20, 2023 | 22.53 | 22.56 | 22.42 | 22.44 | 4,036,137 | -0.25(-1.09%) |
Jun 16, 2023 | 22.79 | 22.81 | 22.65 | 22.68 | 6,223,943 | +0.00(+0.00%) |
Jun 15, 2023 | 22.51 | 22.72 | 22.48 | 22.68 | 4,174,499 | -0.20(-0.87%) |
May 08, 2023 | 22.99 | 22.99 | 22.81 | 22.88 | 3,531,518 | +0.12(+0.52%) |
May 05, 2023 | 22.57 | 22.82 | 22.41 | 22.76 | 7,506,436 | +0.50(+2.23%) |
May 04, 2023 | 22.35 | 22.44 | 22.18 | 22.27 | 4,118,387 | -0.09(-0.40%) |
May 03, 2023 | 22.35 | 22.56 | 22.28 | 22.36 | 2,757,727 | +0.07(+0.31%) |
May 02, 2023 | 22.50 | 22.50 | 22.17 | 22.29 | 3,128,339 | -0.25(-1.10%) |