Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.82 | 23.91 | 23.53 | 23.55 | 13,309 | -0.02(-0.08%) |
Jul 28, 2023 | 23.41 | 23.78 | 23.38 | 23.57 | 13,250 | +0.61(+2.63%) |
Jul 27, 2023 | 24.01 | 24.01 | 22.96 | 22.97 | 23,983 | -0.51(-2.16%) |
Jul 26, 2023 | 22.81 | 23.59 | 22.68 | 23.47 | 13,663 | +0.17(+0.75%) |
Jul 25, 2023 | 23.49 | 23.64 | 23.30 | 23.30 | 4,517 | +0.14(+0.61%) |
Jul 24, 2023 | 23.12 | 23.36 | 23.12 | 23.16 | 22,446 | -0.34(-1.43%) |
Jul 21, 2023 | 23.53 | 23.64 | 23.43 | 23.50 | 13,405 | +0.25(+1.09%) |
Jul 20, 2023 | 23.71 | 23.71 | 23.09 | 23.24 | 24,682 | -0.45(-1.90%) |
Jul 19, 2023 | 23.68 | 23.84 | 23.38 | 23.69 | 17,107 | +0.03(+0.12%) |
Jul 18, 2023 | 23.14 | 23.75 | 23.14 | 23.66 | 8,503 | +0.57(+2.45%) |
Jul 17, 2023 | 23.09 | 23.48 | 22.84 | 23.10 | 27,788 | -0.27(-1.17%) |
Jul 14, 2023 | 23.82 | 24.10 | 23.23 | 23.37 | 34,337 | -0.35(-1.48%) |
Jul 13, 2023 | 23.43 | 23.77 | 23.36 | 23.72 | 65,577 | +1.03(+4.56%) |
Jul 12, 2023 | 22.27 | 22.69 | 22.06 | 22.69 | 31,685 | +1.51(+7.15%) |
Jul 11, 2023 | 20.75 | 21.17 | 20.75 | 21.17 | 9,429 | +0.75(+3.68%) |
Jul 10, 2023 | 20.25 | 20.53 | 20.18 | 20.42 | 22,446 | +0.41(+2.05%) |
Jul 07, 2023 | 19.51 | 20.45 | 19.51 | 20.01 | 25,419 | +0.22(+1.13%) |
Jul 06, 2023 | 20.06 | 20.18 | 19.38 | 19.79 | 46,215 | -1.18(-5.63%) |
Jul 05, 2023 | 21.29 | 21.29 | 20.73 | 20.97 | 16,824 | -0.88(-4.03%) |
Jul 03, 2023 | 21.74 | 22.18 | 21.64 | 21.85 | 28,926 | -0.10(-0.44%) |
Jun 30, 2023 | 21.70 | 22.02 | 21.64 | 21.94 | 43,212 | +1.03(+4.93%) |
Jun 29, 2023 | 20.81 | 21.18 | 20.63 | 20.91 | 11,553 | -0.17(-0.80%) |
Jun 28, 2023 | 21.13 | 21.26 | 20.69 | 21.08 | 3,784 | +0.03(+0.15%) |
Jun 27, 2023 | 20.68 | 21.21 | 20.60 | 21.05 | 12,812 | +0.65(+3.18%) |
Jun 26, 2023 | 20.48 | 20.91 | 20.37 | 20.40 | 7,382 | +0.08(+0.38%) |
Jun 23, 2023 | 20.42 | 20.76 | 20.30 | 20.32 | 24,787 | -0.73(-3.48%) |
Jun 22, 2023 | 21.34 | 21.51 | 20.99 | 21.05 | 21,571 | -0.47(-2.18%) |
Jun 21, 2023 | 21.28 | 21.75 | 20.85 | 21.52 | 34,140 | -0.17(-0.79%) |
Jun 20, 2023 | 21.84 | 21.92 | 21.15 | 21.70 | 58,717 | -0.70(-3.12%) |
Jun 16, 2023 | 22.95 | 23.08 | 22.38 | 22.39 | 30,417 | -0.12(-0.52%) |
Jun 15, 2023 | 21.99 | 22.71 | 21.87 | 22.51 | 21,141 | +0.74(+3.39%) |
Jun 14, 2023 | 21.93 | 22.18 | 21.39 | 21.77 | 36,402 | +0.31(+1.45%) |
Jun 13, 2023 | 21.36 | 21.87 | 21.14 | 21.46 | 35,321 | +0.34(+1.61%) |
Jun 12, 2023 | 20.99 | 21.16 | 20.74 | 21.12 | 15,995 | +0.26(+1.25%) |
Jun 09, 2023 | 20.95 | 21.22 | 20.69 | 20.86 | 17,623 | -0.24(-1.15%) |
Jun 08, 2023 | 20.87 | 21.22 | 20.87 | 21.10 | 24,579 | +0.51(+2.45%) |
Jun 07, 2023 | 20.83 | 21.05 | 20.42 | 20.60 | 10,843 | -0.18(-0.89%) |
Jun 06, 2023 | 20.57 | 20.84 | 20.51 | 20.78 | 4,127 | +0.16(+0.75%) |
Jun 05, 2023 | 20.91 | 20.98 | 20.40 | 20.63 | 30,245 | -0.40(-1.89%) |
Jun 02, 2023 | 20.95 | 21.26 | 20.87 | 21.03 | 38,472 | +0.79(+3.92%) |
Jun 01, 2023 | 19.81 | 20.44 | 19.81 | 20.23 | 38,140 | +0.51(+2.56%) |
May 31, 2023 | 19.70 | 19.85 | 19.10 | 19.73 | 26,879 | -0.60(-2.96%) |
May 30, 2023 | 20.77 | 21.12 | 20.15 | 20.33 | 19,517 | -0.49(-2.38%) |
May 26, 2023 | 20.54 | 21.05 | 20.54 | 20.82 | 22,605 | +0.48(+2.38%) |
May 25, 2023 | 20.47 | 20.47 | 19.97 | 20.34 | 18,994 | -0.09(-0.43%) |
May 24, 2023 | 20.89 | 20.96 | 20.40 | 20.42 | 41,178 | -1.07(-4.96%) |
May 23, 2023 | 21.99 | 22.15 | 21.43 | 21.49 | 34,822 | -0.91(-4.07%) |
May 22, 2023 | 22.34 | 22.94 | 22.30 | 22.40 | 17,510 | -0.15(-0.65%) |
May 19, 2023 | 22.41 | 22.69 | 22.41 | 22.55 | 7,348 | +0.51(+2.33%) |
May 18, 2023 | 22.12 | 22.17 | 21.63 | 22.03 | 40,586 | -0.17(-0.75%) |
May 17, 2023 | 21.92 | 22.34 | 21.59 | 22.20 | 52,428 | +0.25(+1.16%) |
May 16, 2023 | 22.37 | 22.49 | 21.95 | 21.95 | 16,437 | -0.63(-2.79%) |
May 15, 2023 | 22.34 | 22.73 | 22.17 | 22.58 | 36,825 | +0.48(+2.15%) |
May 12, 2023 | 22.32 | 22.48 | 21.87 | 22.10 | 19,604 | -0.19(-0.87%) |
May 11, 2023 | 22.16 | 22.39 | 21.82 | 22.30 | 48,019 | -0.45(-1.96%) |
May 10, 2023 | 23.00 | 23.00 | 22.27 | 22.74 | 17,931 | -0.12(-0.51%) |
May 09, 2023 | 22.40 | 22.73 | 22.39 | 22.86 | 10,441 | -0.51(-2.17%) |
May 08, 2023 | 23.69 | 23.90 | 23.18 | 23.37 | 21,369 | +0.09(+0.39%) |
May 05, 2023 | 22.74 | 23.36 | 22.56 | 23.28 | 13,342 | +0.97(+4.35%) |
May 04, 2023 | 22.44 | 22.60 | 22.03 | 22.31 | 86,561 | -0.46(-2.00%) |
May 03, 2023 | 22.70 | 23.13 | 22.51 | 22.76 | 16,812 | +0.24(+1.08%) |
May 02, 2023 | 22.69 | 22.79 | 22.10 | 22.52 | 52,188 | -0.74(-3.17%) |