Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.08 | 23.09 | 23.07 | 23.07 | 404,909 | +0.01(+0.04%) |
Jul 28, 2023 | 23.07 | 23.09 | 23.06 | 23.06 | 337,465 | +0.00(+0.02%) |
Jul 27, 2023 | 23.05 | 23.08 | 23.04 | 23.06 | 345,013 | +0.00(+0.02%) |
Jul 26, 2023 | 23.05 | 23.07 | 23.04 | 23.05 | 856,190 | +0.00(+0.00%) |
Jul 25, 2023 | 23.06 | 23.07 | 23.03 | 23.05 | 793,929 | +0.00(+0.02%) |
Jul 24, 2023 | 23.05 | 23.06 | 23.04 | 23.05 | 189,593 | +0.00(+0.00%) |
Jul 21, 2023 | 23.05 | 23.07 | 23.04 | 23.05 | 242,917 | +0.02(+0.09%) |
Jul 20, 2023 | 23.03 | 23.05 | 23.03 | 23.03 | 145,044 | -0.01(-0.04%) |
Jul 19, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 268,730 | -0.00(-0.02%) |
Jul 18, 2023 | 23.01 | 23.06 | 23.01 | 23.04 | 171,200 | +0.02(+0.11%) |
Jul 17, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 376,499 | +0.00(+0.00%) |
Jul 14, 2023 | 23.04 | 23.04 | 23.01 | 23.02 | 365,793 | -0.01(-0.04%) |
Jul 13, 2023 | 23.03 | 23.06 | 23.02 | 23.03 | 419,873 | +0.02(+0.08%) |
Jul 12, 2023 | 23.01 | 23.05 | 23.01 | 23.01 | 691,014 | -0.01(-0.06%) |
Jul 11, 2023 | 23.01 | 23.04 | 22.99 | 23.02 | 477,221 | +0.02(+0.08%) |
Jul 10, 2023 | 22.98 | 23.02 | 22.97 | 23.00 | 428,050 | +0.02(+0.08%) |
Jul 07, 2023 | 22.98 | 23.01 | 22.98 | 22.98 | 116,242 | +0.00(+0.02%) |
Jul 06, 2023 | 22.98 | 22.99 | 22.97 | 22.98 | 76,397 | +0.00(+0.00%) |
Jul 05, 2023 | 23.00 | 23.00 | 22.97 | 22.98 | 155,971 | -0.02(-0.08%) |
Jul 03, 2023 | 22.99 | 23.00 | 22.96 | 23.00 | 42,072 | +0.03(+0.13%) |
Jun 30, 2023 | 22.98 | 23.03 | 22.97 | 22.97 | 324,828 | -0.02(-0.08%) |
Jun 29, 2023 | 22.98 | 22.99 | 22.95 | 22.99 | 268,942 | +0.01(+0.06%) |
Jun 28, 2023 | 22.97 | 22.99 | 22.96 | 22.97 | 263,368 | +0.00(+0.00%) |
Jun 27, 2023 | 22.95 | 22.98 | 22.95 | 22.97 | 79,134 | +0.02(+0.11%) |
Jun 26, 2023 | 22.95 | 22.98 | 22.94 | 22.95 | 98,613 | +0.00(+0.00%) |
Jun 23, 2023 | 22.96 | 22.96 | 22.94 | 22.95 | 48,355 | +0.01(+0.04%) |
Jun 22, 2023 | 22.95 | 22.96 | 22.93 | 22.94 | 1,017,693 | -0.00(-0.02%) |
Jun 21, 2023 | 22.93 | 22.95 | 22.93 | 22.94 | 481,439 | +0.01(+0.06%) |
Jun 20, 2023 | 22.94 | 22.94 | 22.91 | 22.93 | 203,449 | +0.01(+0.04%) |
Jun 16, 2023 | 22.94 | 22.95 | 22.89 | 22.92 | 195,003 | -0.01(-0.04%) |
Jun 15, 2023 | 22.92 | 22.95 | 22.92 | 22.93 | 153,398 | +0.00(+0.02%) |
Jun 14, 2023 | 22.92 | 22.95 | 22.89 | 22.93 | 142,127 | +0.01(+0.06%) |
Jun 13, 2023 | 22.92 | 22.93 | 22.89 | 22.91 | 245,909 | -0.02(-0.08%) |
Jun 12, 2023 | 22.92 | 22.94 | 22.88 | 22.93 | 152,200 | +0.03(+0.13%) |
Jun 09, 2023 | 22.92 | 22.93 | 22.90 | 22.90 | 126,182 | -0.01(-0.06%) |
Jun 08, 2023 | 22.89 | 22.92 | 22.89 | 22.92 | 184,868 | +0.03(+0.13%) |
Jun 07, 2023 | 22.90 | 22.91 | 22.88 | 22.89 | 333,653 | -0.02(-0.11%) |
Jun 06, 2023 | 22.89 | 22.91 | 22.88 | 22.91 | 122,936 | +0.00(+0.02%) |
Jun 05, 2023 | 22.89 | 22.91 | 22.87 | 22.91 | 213,638 | +0.00(+0.00%) |
Jun 02, 2023 | 22.89 | 22.92 | 22.89 | 22.91 | 254,894 | +0.02(+0.08%) |
Jun 01, 2023 | 22.87 | 22.90 | 22.86 | 22.89 | 114,647 | +0.03(+0.15%) |
May 31, 2023 | 22.84 | 22.87 | 22.82 | 22.85 | 104,583 | -0.02(-0.09%) |
May 30, 2023 | 22.88 | 22.89 | 22.87 | 22.87 | 367,954 | +0.01(+0.06%) |
May 26, 2023 | 22.85 | 22.86 | 22.80 | 22.86 | 134,041 | +0.02(+0.11%) |
May 25, 2023 | 22.84 | 22.85 | 22.81 | 22.83 | 125,748 | +0.00(+0.02%) |
May 24, 2023 | 22.85 | 22.85 | 22.81 | 22.83 | 144,268 | -0.02(-0.11%) |
May 23, 2023 | 22.84 | 22.86 | 22.83 | 22.85 | 99,770 | -0.02(-0.09%) |
May 22, 2023 | 22.84 | 22.87 | 22.83 | 22.87 | 208,703 | +0.03(+0.15%) |
May 19, 2023 | 22.83 | 22.85 | 22.83 | 22.84 | 187,268 | +0.01(+0.04%) |
May 18, 2023 | 22.82 | 22.84 | 22.81 | 22.83 | 133,919 | +0.00(+0.02%) |
May 17, 2023 | 22.80 | 22.85 | 22.80 | 22.82 | 142,846 | +0.03(+0.13%) |
May 16, 2023 | 22.82 | 22.83 | 22.79 | 22.79 | 149,290 | -0.04(-0.17%) |
May 15, 2023 | 22.84 | 22.85 | 22.82 | 22.83 | 197,866 | +0.00(+0.02%) |
May 12, 2023 | 22.86 | 22.86 | 22.81 | 22.83 | 41,892 | -0.01(-0.04%) |
May 11, 2023 | 22.84 | 22.85 | 22.83 | 22.84 | 106,456 | +0.02(+0.09%) |
May 10, 2023 | 22.83 | 22.85 | 22.82 | 22.82 | 45,429 | +0.00(+0.02%) |
May 09, 2023 | 22.81 | 22.83 | 22.79 | 22.81 | 479,705 | -0.01(-0.04%) |
May 08, 2023 | 22.82 | 22.83 | 22.79 | 22.82 | 134,945 | +0.01(+0.06%) |
May 05, 2023 | 22.81 | 22.83 | 22.78 | 22.81 | 180,106 | +0.01(+0.04%) |
May 04, 2023 | 22.79 | 22.82 | 22.71 | 22.80 | 220,996 | +0.02(+0.09%) |
May 03, 2023 | 22.79 | 22.82 | 22.78 | 22.78 | 174,420 | -0.03(-0.13%) |
May 02, 2023 | 22.81 | 22.82 | 22.78 | 22.81 | 78,964 | +0.00(+0.00%) |