Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.26 | 23.18 | 21.80 | 22.50 | 22,224 | -0.70(-3.01%) |
Jul 28, 2023 | 22.80 | 23.20 | 22.40 | 23.20 | 2,509 | +0.45(+1.98%) |
Jul 26, 2023 | 22.75 | 15 | +0.72(+3.26%) | |||
Jul 24, 2023 | 22.03 | 323 | -0.17(-0.77%) | |||
Jul 21, 2023 | 22.41 | 22.41 | 22.20 | 22.20 | 2,621 | +0.10(+0.45%) |
Jul 20, 2023 | 22.31 | 22.31 | 22.10 | 22.10 | 1,505 | -0.27(-1.21%) |
Jul 19, 2023 | 23.11 | 23.11 | 22.27 | 22.37 | 4,806 | +0.22(+0.99%) |
Jul 18, 2023 | 22.33 | 22.40 | 22.15 | 22.15 | 7,271 | -0.18(-0.81%) |
Jul 17, 2023 | 22.10 | 23.95 | 22.00 | 22.33 | 8,268 | +0.33(+1.50%) |
Jul 14, 2023 | 22.12 | 22.15 | 22.00 | 22.00 | 2,948 | -0.27(-1.21%) |
Jul 13, 2023 | 22.10 | 22.50 | 22.00 | 22.27 | 9,676 | +0.23(+1.04%) |
Jul 12, 2023 | 21.96 | 22.50 | 21.95 | 22.04 | 10,663 | +0.25(+1.17%) |
Jul 11, 2023 | 23.00 | 23.00 | 21.55 | 21.79 | 25,399 | -0.77(-3.39%) |
Jul 10, 2023 | 22.79 | 23.50 | 22.50 | 22.55 | 15,697 | +0.40(+1.81%) |
Jul 07, 2023 | 23.25 | 23.41 | 22.15 | 22.15 | 27,080 | -1.12(-4.81%) |
Jul 06, 2023 | 23.51 | 23.51 | 23.25 | 23.27 | 16,573 | -0.23(-0.98%) |
Jul 05, 2023 | 23.99 | 24.00 | 23.50 | 23.50 | 9,261 | -0.35(-1.47%) |
Jul 03, 2023 | 23.97 | 24.00 | 23.85 | 23.85 | 2,268 | -0.13(-0.54%) |
Jun 30, 2023 | 23.51 | 23.99 | 23.50 | 23.98 | 3,289 | +0.53(+2.26%) |
Jun 29, 2023 | 23.40 | 23.50 | 23.40 | 23.45 | 4,685 | +0.04(+0.17%) |
Jun 28, 2023 | 23.53 | 23.72 | 23.40 | 23.41 | 5,001 | -0.45(-1.90%) |
Jun 27, 2023 | 23.50 | 23.86 | 23.35 | 23.86 | 7,195 | +0.51(+2.20%) |
Jun 26, 2023 | 23.25 | 23.85 | 23.05 | 23.35 | 9,748 | -0.05(-0.21%) |
Jun 23, 2023 | 23.35 | 24.00 | 23.01 | 23.40 | 2,768 | -0.08(-0.32%) |
Jun 22, 2023 | 23.35 | 23.61 | 23.20 | 23.48 | 4,906 | +0.23(+0.97%) |
Jun 21, 2023 | 23.38 | 23.60 | 23.25 | 23.25 | 12,301 | +0.02(+0.09%) |
Jun 20, 2023 | 23.90 | 23.96 | 23.00 | 23.23 | 17,155 | -0.58(-2.44%) |
Jun 16, 2023 | 24.01 | 24.05 | 23.78 | 23.81 | 9,036 | -0.44(-1.81%) |
Jun 15, 2023 | 23.78 | 24.25 | 23.78 | 24.25 | 860 | +0.05(+0.21%) |
Jun 13, 2023 | 24.20 | 23 | +0.05(+0.20%) | |||
Jun 12, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 1,139 | +0.00(+0.00%) |
Jun 09, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 300 | -0.03(-0.10%) |
Jun 08, 2023 | 24.20 | 24.20 | 24.18 | 24.18 | 625 | -0.07(-0.31%) |
Jun 07, 2023 | 24.18 | 24.25 | 24.18 | 24.25 | 1,214 | +0.22(+0.92%) |
Jun 06, 2023 | 24.00 | 24.03 | 24.00 | 24.03 | 2,126 | -0.05(-0.21%) |
Jun 02, 2023 | 24.08 | 112 | -0.01(-0.04%) | |||
Jun 01, 2023 | 24.06 | 24.10 | 24.06 | 24.09 | 617 | +0.02(+0.08%) |
May 31, 2023 | 24.00 | 24.09 | 24.00 | 24.07 | 526 | +0.08(+0.33%) |
May 30, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 522 | +0.39(+1.65%) |
May 26, 2023 | 23.50 | 23.60 | 23.50 | 23.60 | 1,029 | +0.10(+0.43%) |
May 25, 2023 | 23.50 | 23.50 | 23.46 | 23.50 | 741 | +0.02(+0.08%) |
May 24, 2023 | 23.47 | 23.49 | 23.47 | 23.48 | 600 | +0.13(+0.55%) |
May 23, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 494 | -0.15(-0.63%) |
May 19, 2023 | 23.50 | 27 | -0.04(-0.17%) | |||
May 17, 2023 | 23.54 | 26 | +0.54(+2.35%) | |||
May 15, 2023 | 23.00 | 0 | -0.40(-1.71%) | |||
May 12, 2023 | 23.35 | 23.40 | 23.35 | 23.40 | 236 | +0.15(+0.65%) |
May 11, 2023 | 22.95 | 23.30 | 22.95 | 23.25 | 1,460 | +1.25(+5.68%) |
May 10, 2023 | 22.15 | 22.15 | 22.00 | 22.00 | 356 | -0.28(-1.26%) |
May 09, 2023 | 22.21 | 22.28 | 22.21 | 22.28 | 647 | +0.18(+0.81%) |
May 08, 2023 | 22.88 | 22.88 | 22.00 | 22.10 | 3,001 | -0.73(-3.20%) |
May 05, 2023 | 23.48 | 23.48 | 22.83 | 22.83 | 502 | -0.01(-0.04%) |
May 04, 2023 | 22.85 | 22.86 | 22.82 | 22.84 | 2,070 | -0.16(-0.70%) |
May 03, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 286 | +0.15(+0.66%) |