Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.92 | 23.96 | 23.88 | 23.92 | 5,717 | +0.01(+0.06%) |
Jul 28, 2023 | 23.81 | 23.94 | 23.81 | 23.91 | 9,503 | +0.16(+0.69%) |
Jul 27, 2023 | 23.88 | 23.95 | 23.71 | 23.74 | 14,219 | -0.19(-0.79%) |
Jul 26, 2023 | 23.95 | 23.95 | 23.85 | 23.93 | 12,711 | +0.07(+0.29%) |
Jul 25, 2023 | 23.81 | 23.87 | 23.78 | 23.86 | 24,909 | +0.10(+0.42%) |
Jul 24, 2023 | 23.79 | 23.83 | 23.74 | 23.76 | 15,974 | -0.08(-0.32%) |
Jul 21, 2023 | 23.86 | 23.89 | 23.75 | 23.84 | 11,924 | -0.04(-0.17%) |
Jul 20, 2023 | 23.95 | 24.01 | 23.86 | 23.88 | 15,991 | -0.19(-0.80%) |
Jul 19, 2023 | 24.13 | 24.13 | 24.00 | 24.07 | 16,023 | +0.05(+0.19%) |
Jul 18, 2023 | 23.99 | 24.05 | 23.93 | 24.03 | 11,170 | +0.19(+0.80%) |
Jul 17, 2023 | 23.86 | 23.91 | 23.70 | 23.83 | 40,995 | -0.01(-0.03%) |
Jul 14, 2023 | 23.99 | 23.99 | 23.76 | 23.84 | 33,054 | -0.07(-0.31%) |
Jul 13, 2023 | 23.57 | 23.95 | 23.57 | 23.92 | 79,540 | +0.17(+0.73%) |
Jul 12, 2023 | 23.66 | 23.78 | 23.66 | 23.74 | 13,381 | +0.22(+0.92%) |
Jul 11, 2023 | 23.44 | 23.53 | 23.35 | 23.53 | 34,527 | +0.11(+0.45%) |
Jul 10, 2023 | 23.37 | 23.44 | 23.34 | 23.42 | 19,550 | +0.04(+0.18%) |
Jul 07, 2023 | 23.43 | 23.57 | 23.37 | 23.38 | 38,963 | +0.00(+0.02%) |
Jul 06, 2023 | 23.40 | 23.40 | 23.23 | 23.38 | 34,179 | -0.13(-0.57%) |
Jul 05, 2023 | 23.59 | 23.61 | 23.47 | 23.51 | 39,043 | -0.05(-0.21%) |
Jul 03, 2023 | 23.65 | 23.65 | 23.56 | 23.56 | 7,427 | -0.05(-0.21%) |
Jun 30, 2023 | 23.39 | 23.63 | 23.39 | 23.61 | 52,401 | +0.17(+0.72%) |
Jun 29, 2023 | 23.42 | 23.46 | 23.39 | 23.44 | 23,677 | -0.12(-0.51%) |
Jun 28, 2023 | 23.59 | 23.59 | 23.43 | 23.56 | 29,468 | +0.09(+0.38%) |
Jun 27, 2023 | 23.48 | 23.58 | 23.44 | 23.47 | 59,628 | -0.00(-0.02%) |
Jun 26, 2023 | 23.52 | 23.55 | 23.46 | 23.48 | 19,495 | -0.04(-0.19%) |
Jun 23, 2023 | 23.45 | 23.56 | 23.45 | 23.52 | 28,495 | +0.06(+0.24%) |
Jun 22, 2023 | 23.42 | 23.50 | 23.42 | 23.46 | 78,461 | -0.11(-0.46%) |
Jun 21, 2023 | 23.51 | 23.59 | 23.24 | 23.57 | 242,537 | -0.04(-0.18%) |
Jun 20, 2023 | 23.58 | 23.65 | 23.38 | 23.61 | 280,941 | -0.06(-0.25%) |
Jun 16, 2023 | 23.76 | 23.76 | 23.67 | 23.67 | 29,063 | -0.07(-0.31%) |
Jun 15, 2023 | 23.62 | 23.78 | 23.62 | 23.75 | 132,076 | +0.21(+0.88%) |
Jun 14, 2023 | 23.52 | 23.65 | 23.52 | 23.54 | 262,685 | +0.05(+0.21%) |
Jun 13, 2023 | 23.59 | 23.65 | 23.43 | 23.49 | 151,346 | -0.08(-0.33%) |
Jun 12, 2023 | 23.62 | 23.62 | 23.34 | 23.57 | 35,710 | +0.07(+0.29%) |
Jun 09, 2023 | 23.62 | 23.62 | 23.50 | 23.50 | 28,746 | +0.00(+0.02%) |
Jun 08, 2023 | 23.46 | 23.51 | 23.37 | 23.50 | 35,577 | +0.15(+0.66%) |
Jun 07, 2023 | 23.59 | 23.59 | 23.33 | 23.34 | 58,516 | -0.25(-1.05%) |
Jun 06, 2023 | 23.62 | 23.62 | 23.46 | 23.59 | 44,915 | +0.03(+0.13%) |
Jun 05, 2023 | 23.49 | 23.56 | 23.47 | 23.56 | 63,489 | +0.05(+0.21%) |
Jun 02, 2023 | 23.55 | 23.62 | 23.48 | 23.51 | 179,188 | -0.11(-0.46%) |
Jun 01, 2023 | 23.56 | 23.77 | 23.55 | 23.62 | 45,225 | +0.14(+0.58%) |
May 31, 2023 | 23.42 | 23.52 | 23.40 | 23.48 | 20,201 | +0.02(+0.09%) |
May 30, 2023 | 23.34 | 23.57 | 23.34 | 23.46 | 169,147 | +0.11(+0.47%) |
May 26, 2023 | 23.36 | 23.36 | 23.27 | 23.35 | 26,610 | +0.04(+0.18%) |
May 25, 2023 | 23.36 | 23.51 | 23.29 | 23.31 | 101,513 | -0.13(-0.56%) |
May 24, 2023 | 23.60 | 23.60 | 23.43 | 23.44 | 65,828 | -0.08(-0.35%) |
May 23, 2023 | 23.50 | 23.55 | 23.43 | 23.53 | 738,872 | +0.07(+0.30%) |
May 22, 2023 | 23.56 | 23.56 | 23.45 | 23.46 | 22,217 | -0.04(-0.19%) |
May 19, 2023 | 23.54 | 23.59 | 23.45 | 23.50 | 58,936 | +0.01(+0.05%) |
May 18, 2023 | 23.63 | 23.63 | 23.44 | 23.49 | 51,075 | -0.13(-0.55%) |
May 17, 2023 | 23.69 | 23.69 | 23.55 | 23.62 | 134,152 | -0.01(-0.02%) |
May 16, 2023 | 23.74 | 23.74 | 23.58 | 23.62 | 31,041 | -0.18(-0.75%) |
May 15, 2023 | 23.85 | 23.86 | 23.80 | 23.80 | 22,322 | -0.05(-0.23%) |
May 12, 2023 | 23.98 | 23.98 | 23.83 | 23.86 | 62,780 | -0.04(-0.17%) |
May 11, 2023 | 23.99 | 24.00 | 23.89 | 23.90 | 30,638 | -0.01(-0.04%) |
May 10, 2023 | 23.90 | 23.93 | 23.87 | 23.91 | 10,332 | +0.05(+0.21%) |
May 09, 2023 | 23.82 | 23.92 | 23.79 | 23.86 | 17,876 | +0.00(+0.00%) |
May 08, 2023 | 23.90 | 23.94 | 23.86 | 23.86 | 44,118 | -0.08(-0.33%) |
May 05, 2023 | 23.87 | 23.98 | 23.87 | 23.94 | 18,766 | -0.10(-0.41%) |
May 04, 2023 | 24.04 | 24.12 | 24.01 | 24.03 | 23,150 | -0.01(-0.04%) |
May 03, 2023 | 23.97 | 24.07 | 23.96 | 24.04 | 54,064 | +0.02(+0.08%) |
May 02, 2023 | 23.94 | 24.02 | 23.94 | 24.02 | 26,048 | +0.18(+0.77%) |