Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.07 | 22.10 | 22.02 | 22.03 | 55,384 | +0.03(+0.16%) |
Jul 28, 2023 | 21.99 | 22.06 | 21.96 | 22.00 | 24,873 | +0.22(+1.02%) |
Jul 27, 2023 | 22.02 | 22.02 | 21.77 | 21.78 | 127,352 | -0.08(-0.36%) |
Jul 26, 2023 | 21.75 | 21.93 | 21.74 | 21.86 | 345,969 | -0.02(-0.11%) |
Jul 25, 2023 | 21.78 | 21.88 | 21.78 | 21.88 | 39,769 | +0.15(+0.68%) |
Jul 24, 2023 | 21.66 | 21.77 | 21.64 | 21.73 | 51,791 | +0.06(+0.29%) |
Jul 21, 2023 | 21.72 | 21.72 | 21.64 | 21.67 | 26,548 | -0.00(-0.02%) |
Jul 20, 2023 | 21.75 | 21.75 | 21.64 | 21.67 | 57,490 | -0.06(-0.29%) |
Jul 19, 2023 | 21.74 | 21.81 | 21.69 | 21.74 | 29,775 | -0.01(-0.06%) |
Jul 18, 2023 | 21.65 | 21.77 | 21.65 | 21.75 | 16,657 | +0.02(+0.10%) |
Jul 17, 2023 | 21.62 | 21.74 | 21.60 | 21.73 | 39,596 | -0.02(-0.11%) |
Jul 14, 2023 | 21.87 | 21.87 | 21.73 | 21.75 | 103,464 | -0.04(-0.18%) |
Jul 13, 2023 | 21.73 | 21.81 | 21.68 | 21.79 | 92,280 | +0.31(+1.43%) |
Jul 12, 2023 | 21.35 | 21.50 | 21.35 | 21.48 | 70,028 | +0.34(+1.61%) |
Jul 11, 2023 | 21.02 | 21.14 | 20.98 | 21.14 | 138,660 | +0.17(+0.83%) |
Jul 10, 2023 | 20.91 | 20.98 | 20.90 | 20.97 | 63,322 | +0.00(+0.02%) |
Jul 07, 2023 | 20.83 | 21.04 | 20.82 | 20.96 | 132,696 | +0.19(+0.90%) |
Jul 06, 2023 | 20.90 | 20.90 | 20.68 | 20.78 | 51,184 | -0.40(-1.88%) |
Jul 05, 2023 | 21.26 | 21.26 | 21.13 | 21.17 | 102,367 | -0.18(-0.85%) |
Jul 03, 2023 | 21.33 | 21.49 | 21.33 | 21.36 | 14,056 | +0.08(+0.36%) |
Jun 30, 2023 | 21.20 | 21.31 | 21.20 | 21.28 | 106,554 | +0.20(+0.93%) |
Jun 29, 2023 | 21.02 | 21.09 | 21.02 | 21.08 | 58,839 | -0.05(-0.25%) |
Jun 28, 2023 | 21.10 | 21.16 | 21.05 | 21.14 | 87,363 | -0.02(-0.11%) |
Jun 27, 2023 | 21.03 | 21.17 | 21.01 | 21.16 | 70,043 | +0.18(+0.85%) |
Jun 26, 2023 | 20.92 | 21.01 | 20.92 | 20.98 | 106,179 | +0.10(+0.46%) |
Jun 23, 2023 | 20.86 | 20.92 | 20.84 | 20.89 | 56,110 | -0.31(-1.45%) |
Jun 22, 2023 | 21.18 | 21.21 | 21.15 | 21.19 | 91,201 | -0.14(-0.67%) |
Jun 21, 2023 | 21.28 | 21.39 | 21.25 | 21.34 | 100,452 | +0.01(+0.05%) |
Jun 20, 2023 | 21.38 | 21.42 | 21.29 | 21.33 | 53,329 | -0.33(-1.51%) |
Jun 16, 2023 | 21.80 | 21.80 | 21.64 | 21.65 | 90,819 | -0.05(-0.24%) |
Jun 15, 2023 | 21.56 | 21.72 | 21.53 | 21.71 | 81,457 | +0.21(+0.99%) |
Jun 14, 2023 | 21.53 | 21.56 | 21.39 | 21.50 | 29,636 | +0.11(+0.51%) |
Jun 13, 2023 | 21.37 | 21.42 | 21.35 | 21.39 | 64,192 | +0.17(+0.82%) |
Jun 12, 2023 | 21.19 | 21.21 | 21.15 | 21.21 | 188,941 | +0.07(+0.31%) |
Jun 09, 2023 | 21.16 | 21.19 | 21.12 | 21.15 | 109,245 | +0.00(+0.02%) |
Jun 08, 2023 | 21.03 | 21.14 | 21.02 | 21.14 | 205,380 | +0.22(+1.06%) |
Jun 07, 2023 | 21.02 | 21.09 | 20.91 | 20.92 | 70,146 | -0.14(-0.65%) |
Jun 06, 2023 | 20.91 | 21.06 | 20.90 | 21.06 | 188,604 | +0.17(+0.81%) |
Jun 05, 2023 | 20.91 | 20.95 | 20.87 | 20.89 | 42,708 | -0.05(-0.25%) |
Jun 02, 2023 | 20.86 | 20.98 | 20.86 | 20.94 | 98,241 | +0.31(+1.51%) |
Jun 01, 2023 | 20.40 | 20.64 | 20.40 | 20.63 | 88,151 | +0.26(+1.29%) |
May 31, 2023 | 20.41 | 20.41 | 20.22 | 20.37 | 394,873 | -0.18(-0.87%) |
May 30, 2023 | 20.70 | 20.70 | 20.52 | 20.54 | 54,102 | -0.20(-0.97%) |
May 26, 2023 | 20.62 | 20.76 | 20.62 | 20.75 | 59,755 | +0.23(+1.12%) |
May 25, 2023 | 20.58 | 20.58 | 20.43 | 20.52 | 54,545 | -0.05(-0.23%) |
May 24, 2023 | 20.67 | 20.67 | 20.53 | 20.56 | 72,228 | -0.22(-1.06%) |
May 23, 2023 | 21.01 | 21.01 | 20.78 | 20.78 | 70,135 | -0.32(-1.54%) |
May 22, 2023 | 21.09 | 21.15 | 21.09 | 21.11 | 49,683 | +0.06(+0.27%) |
May 19, 2023 | 21.02 | 21.11 | 21.02 | 21.05 | 57,303 | +0.03(+0.13%) |
May 18, 2023 | 20.99 | 21.03 | 20.91 | 21.03 | 28,150 | -0.07(-0.34%) |
May 17, 2023 | 21.07 | 21.12 | 20.94 | 21.10 | 32,921 | +0.06(+0.27%) |
May 16, 2023 | 21.17 | 21.17 | 21.04 | 21.04 | 133,200 | -0.25(-1.15%) |
May 15, 2023 | 21.18 | 21.29 | 21.14 | 21.29 | 48,431 | +0.22(+1.03%) |
May 12, 2023 | 21.19 | 21.19 | 21.00 | 21.07 | 76,741 | -0.09(-0.44%) |
May 11, 2023 | 21.08 | 21.18 | 21.02 | 21.17 | 33,712 | -0.13(-0.62%) |
May 10, 2023 | 21.35 | 21.35 | 21.18 | 21.30 | 53,751 | -0.09(-0.40%) |
May 09, 2023 | 21.30 | 21.40 | 21.28 | 21.38 | 59,493 | -0.12(-0.57%) |
May 08, 2023 | 21.58 | 21.58 | 21.50 | 21.51 | 66,898 | +0.05(+0.25%) |
May 05, 2023 | 21.23 | 21.50 | 21.23 | 21.45 | 81,662 | +0.30(+1.43%) |
May 04, 2023 | 21.13 | 21.19 | 21.09 | 21.15 | 38,105 | +0.04(+0.18%) |
May 03, 2023 | 21.12 | 21.26 | 21.11 | 21.11 | 54,513 | +0.00(+0.02%) |
May 02, 2023 | 21.13 | 21.13 | 20.99 | 21.11 | 40,148 | -0.24(-1.14%) |