Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.70 | 23.91 | 23.59 | 23.73 | 79,320 | +0.13(+0.55%) |
Jul 28, 2023 | 23.73 | 23.77 | 23.52 | 23.60 | 74,921 | +0.12(+0.51%) |
Jul 27, 2023 | 24.13 | 24.13 | 23.25 | 23.48 | 88,378 | -0.47(-1.95%) |
Jul 26, 2023 | 23.82 | 24.37 | 23.82 | 23.94 | 64,030 | +0.12(+0.50%) |
Jul 25, 2023 | 24.43 | 24.43 | 23.62 | 23.82 | 91,559 | -0.59(-2.40%) |
Jul 24, 2023 | 24.53 | 24.69 | 24.37 | 24.41 | 61,745 | -0.18(-0.73%) |
Jul 21, 2023 | 24.93 | 24.93 | 24.55 | 24.59 | 80,424 | -0.18(-0.72%) |
Jul 20, 2023 | 24.72 | 25.16 | 24.64 | 24.77 | 85,909 | +0.15(+0.61%) |
Jul 19, 2023 | 24.26 | 24.69 | 24.19 | 24.62 | 153,114 | +0.41(+1.68%) |
Jul 18, 2023 | 24.34 | 24.69 | 24.15 | 24.21 | 69,141 | -0.07(-0.29%) |
Jul 17, 2023 | 23.78 | 24.35 | 23.70 | 24.28 | 115,284 | +0.27(+1.12%) |
Jul 14, 2023 | 24.57 | 24.72 | 23.81 | 24.01 | 188,170 | -0.76(-3.05%) |
Jul 13, 2023 | 24.84 | 24.95 | 24.46 | 24.77 | 51,476 | +0.03(+0.12%) |
Jul 12, 2023 | 25.07 | 25.17 | 24.69 | 24.74 | 105,802 | -0.11(-0.44%) |
Jul 11, 2023 | 23.70 | 24.97 | 23.66 | 24.85 | 217,607 | +1.25(+5.31%) |
Jul 10, 2023 | 23.81 | 23.97 | 23.43 | 23.60 | 74,922 | -0.22(-0.92%) |
Jul 07, 2023 | 23.68 | 24.05 | 23.68 | 23.81 | 169,457 | +0.19(+0.80%) |
Jul 06, 2023 | 23.57 | 23.87 | 23.33 | 23.63 | 78,564 | -0.22(-0.92%) |
Jul 05, 2023 | 23.75 | 23.86 | 23.43 | 23.84 | 60,936 | +0.15(+0.63%) |
Jul 03, 2023 | 23.61 | 23.92 | 23.61 | 23.70 | 70,967 | -0.19(-0.79%) |
Jun 30, 2023 | 24.07 | 24.07 | 23.72 | 23.88 | 73,830 | -0.03(-0.13%) |
Jun 29, 2023 | 23.34 | 24.00 | 23.34 | 23.91 | 159,836 | +0.50(+2.12%) |
Jun 28, 2023 | 22.79 | 23.42 | 22.70 | 23.42 | 125,754 | +0.59(+2.57%) |
Jun 27, 2023 | 22.73 | 22.96 | 22.46 | 22.83 | 106,385 | +0.09(+0.39%) |
Jun 26, 2023 | 22.74 | 23.06 | 22.64 | 22.74 | 58,733 | -0.10(-0.44%) |
Jun 23, 2023 | 22.94 | 23.36 | 22.75 | 22.84 | 514,537 | -0.40(-1.71%) |
Jun 22, 2023 | 23.51 | 23.51 | 23.02 | 23.24 | 77,815 | -0.35(-1.48%) |
Jun 21, 2023 | 22.70 | 23.66 | 22.67 | 23.59 | 92,580 | +0.75(+3.27%) |
Jun 20, 2023 | 22.46 | 22.95 | 22.27 | 22.84 | 99,314 | +0.28(+1.23%) |
Jun 16, 2023 | 23.00 | 23.04 | 22.49 | 22.56 | 130,258 | -0.32(-1.39%) |
Jun 15, 2023 | 22.52 | 22.92 | 22.38 | 22.88 | 158,301 | +0.25(+1.12%) |
Jun 14, 2023 | 22.92 | 23.01 | 22.47 | 22.63 | 109,982 | -0.29(-1.26%) |
Jun 13, 2023 | 22.76 | 23.01 | 22.76 | 22.91 | 110,941 | +0.13(+0.57%) |
Jun 12, 2023 | 22.39 | 22.80 | 22.39 | 22.78 | 101,542 | +0.47(+2.09%) |
Jun 09, 2023 | 23.02 | 23.02 | 22.30 | 22.32 | 90,302 | -0.86(-3.72%) |
Jun 08, 2023 | 23.13 | 23.34 | 22.83 | 23.18 | 118,978 | -0.06(-0.26%) |
Jun 07, 2023 | 22.62 | 23.37 | 22.62 | 23.24 | 257,078 | +0.62(+2.76%) |
Jun 06, 2023 | 21.86 | 22.86 | 21.86 | 22.62 | 191,144 | +1.15(+5.36%) |
Jun 05, 2023 | 21.76 | 21.92 | 21.46 | 21.47 | 84,384 | -0.47(-2.13%) |
Jun 02, 2023 | 21.83 | 22.02 | 21.56 | 21.93 | 331,411 | +0.29(+1.33%) |
Jun 01, 2023 | 20.81 | 21.77 | 20.75 | 21.64 | 283,238 | +0.87(+4.20%) |
May 31, 2023 | 20.80 | 20.89 | 20.57 | 20.77 | 178,839 | -0.06(-0.29%) |
May 30, 2023 | 21.20 | 21.34 | 20.26 | 20.83 | 191,459 | -0.42(-1.96%) |
May 26, 2023 | 21.20 | 21.43 | 21.11 | 21.25 | 132,255 | +0.01(+0.05%) |
May 25, 2023 | 21.94 | 21.94 | 21.03 | 21.24 | 121,836 | -0.73(-3.34%) |
May 24, 2023 | 22.36 | 22.52 | 21.95 | 21.97 | 136,222 | -0.43(-1.90%) |
May 23, 2023 | 22.32 | 22.81 | 22.32 | 22.40 | 118,751 | +0.09(+0.40%) |
May 22, 2023 | 22.29 | 22.52 | 22.12 | 22.31 | 145,940 | +0.07(+0.31%) |
May 19, 2023 | 22.07 | 22.68 | 22.07 | 22.24 | 152,895 | +0.24(+1.08%) |
May 18, 2023 | 22.00 | 22.09 | 21.61 | 22.00 | 102,615 | -0.07(-0.31%) |
May 17, 2023 | 22.32 | 22.33 | 21.86 | 22.07 | 126,397 | -0.24(-1.07%) |
May 16, 2023 | 21.51 | 22.37 | 21.31 | 22.31 | 187,917 | +1.26(+5.98%) |
May 15, 2023 | 20.70 | 21.13 | 20.54 | 21.05 | 181,978 | +0.51(+2.46%) |
May 12, 2023 | 20.73 | 20.73 | 20.08 | 20.54 | 208,935 | -0.08(-0.39%) |
May 11, 2023 | 20.70 | 20.78 | 20.53 | 20.62 | 202,335 | -0.17(-0.81%) |
May 10, 2023 | 21.15 | 21.15 | 20.68 | 20.79 | 189,459 | -0.15(-0.71%) |
May 09, 2023 | 21.44 | 21.44 | 20.91 | 20.94 | 213,942 | -0.65(-3.03%) |
May 08, 2023 | 22.10 | 22.16 | 21.55 | 21.59 | 147,320 | -0.48(-2.16%) |
May 05, 2023 | 22.50 | 22.73 | 22.06 | 22.07 | 182,827 | -0.10(-0.45%) |
May 04, 2023 | 22.12 | 22.46 | 21.52 | 22.17 | 392,451 | -0.30(-1.32%) |
May 03, 2023 | 23.36 | 25.49 | 22.31 | 22.47 | 400,289 | -0.50(-2.16%) |
May 02, 2023 | 23.30 | 23.31 | 22.57 | 22.96 | 238,039 | -0.50(-2.11%) |