Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.85 | 24.87 | 24.82 | 24.87 | 2,711 | +0.03(+0.12%) |
Jul 28, 2023 | 24.82 | 24.88 | 24.76 | 24.85 | 2,444 | +0.24(+1.00%) |
Jul 27, 2023 | 24.87 | 24.92 | 24.60 | 24.60 | 7,029 | -0.08(-0.33%) |
Jul 26, 2023 | 24.61 | 24.78 | 24.61 | 24.68 | 2,872 | -0.05(-0.22%) |
Jul 25, 2023 | 24.68 | 24.78 | 24.68 | 24.74 | 1,553 | +0.10(+0.40%) |
Jul 24, 2023 | 24.63 | 24.67 | 24.63 | 24.64 | 1,482 | +0.10(+0.41%) |
Jul 21, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 149 | -0.00(-0.00%) |
Jul 20, 2023 | 24.69 | 24.70 | 24.54 | 24.54 | 5,228 | -0.16(-0.63%) |
Jul 19, 2023 | 24.65 | 24.74 | 24.65 | 24.69 | 5,057 | +0.07(+0.29%) |
Jul 18, 2023 | 24.54 | 24.65 | 24.54 | 24.62 | 4,681 | +0.18(+0.72%) |
Jul 17, 2023 | 24.42 | 24.46 | 24.41 | 24.45 | 2,124 | +0.09(+0.37%) |
Jul 14, 2023 | 24.48 | 24.48 | 24.35 | 24.36 | 5,292 | -0.07(-0.29%) |
Jul 13, 2023 | 24.37 | 24.43 | 24.35 | 24.43 | 2,348 | +0.22(+0.91%) |
Jul 12, 2023 | 24.28 | 24.28 | 24.17 | 24.21 | 2,963 | +0.12(+0.51%) |
Jul 11, 2023 | 23.95 | 24.08 | 23.95 | 24.08 | 4,667 | +0.21(+0.87%) |
Jul 10, 2023 | 23.87 | 23.88 | 23.80 | 23.88 | 5,449 | +0.03(+0.12%) |
Jul 07, 2023 | 23.93 | 24.05 | 23.85 | 23.85 | 2,660 | -0.05(-0.21%) |
Jul 06, 2023 | 23.93 | 23.93 | 23.79 | 23.90 | 2,409 | -0.19(-0.78%) |
Jul 05, 2023 | 24.09 | 24.09 | 24.03 | 24.08 | 8,739 | -0.01(-0.06%) |
Jul 03, 2023 | 24.10 | 24.10 | 24.08 | 24.10 | 710 | +0.00(+0.01%) |
Jun 30, 2023 | 24.01 | 24.10 | 24.01 | 24.10 | 2,693 | +0.32(+1.33%) |
Jun 29, 2023 | 23.74 | 23.80 | 23.71 | 23.78 | 87,018 | +0.12(+0.52%) |
Jun 28, 2023 | 23.66 | 23.74 | 23.62 | 23.66 | 635,503 | -0.02(-0.08%) |
Jun 27, 2023 | 23.52 | 23.68 | 23.49 | 23.68 | 3,574 | +0.24(+1.02%) |
Jun 26, 2023 | 23.57 | 23.58 | 23.44 | 23.44 | 10,792 | -0.09(-0.40%) |
Jun 23, 2023 | 23.54 | 23.60 | 23.49 | 23.53 | 3,680 | -0.15(-0.64%) |
Jun 22, 2023 | 23.62 | 23.68 | 23.59 | 23.68 | 4,930 | +0.09(+0.37%) |
Jun 21, 2023 | 23.61 | 23.70 | 23.58 | 23.59 | 3,833 | -0.12(-0.50%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.65 | 23.71 | 135,249 | -0.14(-0.58%) |
Jun 16, 2023 | 23.95 | 23.97 | 23.85 | 23.85 | 2,606 | -0.08(-0.34%) |
Jun 15, 2023 | 23.72 | 23.99 | 23.72 | 23.93 | 3,050 | +0.34(+1.43%) |
Jun 14, 2023 | 23.71 | 23.71 | 23.46 | 23.59 | 3,695 | -0.03(-0.13%) |
Jun 13, 2023 | 23.62 | 23.66 | 23.59 | 23.62 | 4,460 | +0.16(+0.67%) |
Jun 12, 2023 | 23.33 | 23.47 | 23.33 | 23.47 | 1,087,132 | +0.21(+0.90%) |
Jun 09, 2023 | 23.37 | 23.37 | 23.22 | 23.26 | 2,472 | +0.02(+0.07%) |
Jun 08, 2023 | 23.16 | 23.24 | 23.14 | 23.24 | 10,501 | +0.14(+0.61%) |
Jun 07, 2023 | 23.14 | 23.14 | 23.09 | 23.10 | 457,241 | -0.09(-0.39%) |
Jun 06, 2023 | 23.10 | 23.19 | 23.10 | 23.19 | 3,884 | +0.05(+0.23%) |
Jun 05, 2023 | 23.18 | 23.25 | 23.10 | 23.14 | 5,044 | -0.04(-0.15%) |
Jun 02, 2023 | 23.06 | 23.17 | 23.06 | 23.17 | 5,765 | +0.36(+1.59%) |
Jun 01, 2023 | 22.71 | 22.84 | 22.71 | 22.81 | 1,843 | +0.18(+0.78%) |
May 31, 2023 | 22.56 | 22.67 | 22.56 | 22.63 | 3,162 | -0.10(-0.45%) |
May 30, 2023 | 22.87 | 22.87 | 22.70 | 22.73 | 7,844 | -0.05(-0.23%) |
May 26, 2023 | 22.64 | 22.80 | 22.64 | 22.79 | 2,774 | +0.31(+1.37%) |
May 25, 2023 | 22.41 | 22.53 | 22.36 | 22.48 | 8,617 | +0.13(+0.59%) |
May 24, 2023 | 22.36 | 22.42 | 22.31 | 22.35 | 3,553 | -0.16(-0.72%) |
May 23, 2023 | 22.70 | 22.70 | 22.50 | 22.51 | 3,446 | -0.21(-0.94%) |
May 22, 2023 | 22.74 | 22.81 | 22.72 | 22.72 | 3,306 | -0.01(-0.06%) |
May 19, 2023 | 22.84 | 22.84 | 22.68 | 22.74 | 5,467 | -0.02(-0.07%) |
May 18, 2023 | 22.63 | 22.77 | 22.56 | 22.75 | 4,934 | +0.21(+0.94%) |
May 17, 2023 | 22.34 | 22.54 | 22.34 | 22.54 | 2,798 | +0.26(+1.18%) |
May 16, 2023 | 22.37 | 22.37 | 22.28 | 22.28 | 5,995 | -0.10(-0.46%) |
May 15, 2023 | 22.33 | 22.39 | 22.33 | 22.38 | 4,183 | +0.07(+0.31%) |
May 12, 2023 | 22.28 | 22.31 | 22.19 | 22.31 | 1,858 | -0.03(-0.14%) |
May 11, 2023 | 22.32 | 22.34 | 22.30 | 22.34 | 4,973 | +0.00(+0.00%) |
May 10, 2023 | 22.30 | 22.39 | 22.26 | 22.34 | 2,910 | +0.09(+0.41%) |
May 09, 2023 | 22.28 | 22.28 | 22.25 | 22.25 | 2,770 | -0.09(-0.40%) |
May 08, 2023 | 22.31 | 22.34 | 22.29 | 22.34 | 2,552 | +0.01(+0.04%) |
May 05, 2023 | 22.25 | 22.39 | 22.25 | 22.33 | 11,929 | +0.40(+1.81%) |
May 04, 2023 | 21.95 | 21.95 | 21.94 | 21.94 | 1,022 | -0.15(-0.70%) |
May 03, 2023 | 22.22 | 22.30 | 22.09 | 22.09 | 2,120 | -0.18(-0.79%) |
May 02, 2023 | 22.15 | 22.27 | 22.14 | 22.27 | 3,941 | -0.27(-1.19%) |