Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.11 | 23.32 | 22.90 | 23.19 | 1,212,013 | +0.10(+0.43%) |
Jul 28, 2023 | 22.53 | 23.29 | 22.53 | 23.09 | 1,314,678 | +0.84(+3.78%) |
Jul 27, 2023 | 23.10 | 23.33 | 21.96 | 22.25 | 1,845,081 | -0.33(-1.46%) |
Jul 26, 2023 | 22.03 | 22.68 | 21.93 | 22.58 | 1,408,094 | +0.40(+1.80%) |
Jul 25, 2023 | 21.95 | 22.33 | 21.65 | 22.18 | 1,416,131 | +0.11(+0.50%) |
Jul 24, 2023 | 22.47 | 22.64 | 22.04 | 22.07 | 910,077 | -0.49(-2.17%) |
Jul 21, 2023 | 22.44 | 22.78 | 22.32 | 22.56 | 2,021,629 | +0.19(+0.85%) |
Jul 20, 2023 | 22.42 | 22.84 | 22.31 | 22.37 | 1,180,800 | -0.27(-1.19%) |
Jul 19, 2023 | 23.00 | 23.14 | 22.57 | 22.64 | 1,293,754 | -0.31(-1.35%) |
Jul 18, 2023 | 22.79 | 23.07 | 22.55 | 22.95 | 1,739,649 | +0.19(+0.83%) |
Jul 17, 2023 | 22.74 | 22.80 | 22.35 | 22.76 | 786,785 | +0.02(+0.09%) |
Jul 14, 2023 | 22.46 | 22.75 | 22.36 | 22.74 | 781,651 | +0.27(+1.20%) |
Jul 13, 2023 | 22.34 | 22.48 | 22.02 | 22.47 | 708,629 | +0.15(+0.67%) |
Jul 12, 2023 | 22.19 | 22.54 | 22.12 | 22.32 | 1,205,649 | +0.41(+1.87%) |
Jul 11, 2023 | 21.55 | 21.97 | 21.54 | 21.91 | 733,697 | +0.37(+1.72%) |
Jul 10, 2023 | 21.30 | 21.72 | 21.27 | 21.54 | 857,113 | +0.24(+1.13%) |
Jul 07, 2023 | 21.27 | 21.59 | 21.25 | 21.30 | 829,577 | +0.08(+0.38%) |
Jul 06, 2023 | 21.14 | 21.33 | 20.88 | 21.22 | 1,078,391 | -0.19(-0.89%) |
Jul 05, 2023 | 21.50 | 21.71 | 21.22 | 21.41 | 1,496,380 | -0.15(-0.70%) |
Jul 03, 2023 | 21.63 | 21.69 | 21.38 | 21.56 | 1,097,014 | -0.19(-0.87%) |
Jun 30, 2023 | 22.17 | 22.18 | 21.66 | 21.75 | 1,699,727 | -0.20(-0.91%) |
Jun 29, 2023 | 21.54 | 21.97 | 21.46 | 21.95 | 1,307,460 | +0.41(+1.90%) |
Jun 28, 2023 | 21.39 | 21.55 | 21.25 | 21.54 | 1,098,276 | +0.12(+0.56%) |
Jun 27, 2023 | 21.38 | 21.47 | 21.12 | 21.42 | 1,119,314 | +0.04(+0.19%) |
Jun 26, 2023 | 21.60 | 21.75 | 21.24 | 21.38 | 3,356,537 | -0.31(-1.43%) |
Jun 23, 2023 | 21.50 | 21.93 | 21.27 | 21.69 | 9,781,415 | +0.18(+0.84%) |
Jun 22, 2023 | 21.72 | 21.81 | 21.37 | 21.51 | 2,175,846 | -0.19(-0.88%) |
Jun 21, 2023 | 21.50 | 21.73 | 21.16 | 21.70 | 5,408,398 | +0.14(+0.65%) |
Jun 20, 2023 | 20.66 | 21.60 | 20.50 | 21.56 | 3,013,415 | +0.79(+3.80%) |
Jun 16, 2023 | 20.18 | 20.86 | 20.01 | 20.77 | 3,518,636 | +0.96(+4.85%) |
Jun 15, 2023 | 19.36 | 19.84 | 19.19 | 19.81 | 1,298,742 | +0.41(+2.11%) |
Jun 14, 2023 | 19.75 | 19.95 | 19.29 | 19.40 | 1,611,150 | -0.32(-1.62%) |
Jun 13, 2023 | 19.16 | 19.85 | 19.15 | 19.72 | 1,668,200 | +0.63(+3.30%) |
Jun 12, 2023 | 18.55 | 19.20 | 18.42 | 19.09 | 1,385,116 | +0.52(+2.80%) |
Jun 09, 2023 | 18.90 | 19.00 | 18.44 | 18.57 | 1,201,574 | -0.29(-1.54%) |
Jun 08, 2023 | 19.30 | 19.31 | 18.75 | 18.86 | 2,294,859 | -0.51(-2.63%) |
Jun 07, 2023 | 19.29 | 19.63 | 18.97 | 19.37 | 2,526,031 | +0.23(+1.20%) |
Jun 06, 2023 | 18.45 | 19.46 | 18.44 | 19.14 | 1,645,544 | +0.74(+4.02%) |
Jun 05, 2023 | 18.46 | 18.73 | 18.28 | 18.40 | 1,369,838 | -0.11(-0.59%) |
Jun 02, 2023 | 18.79 | 18.95 | 18.30 | 18.51 | 1,925,630 | -0.02(-0.11%) |
Jun 01, 2023 | 17.50 | 18.56 | 17.42 | 18.53 | 1,835,623 | +1.04(+5.95%) |
May 31, 2023 | 17.11 | 17.71 | 16.96 | 17.49 | 1,876,137 | +0.35(+2.04%) |
May 30, 2023 | 17.20 | 17.61 | 17.04 | 17.14 | 1,208,360 | +0.03(+0.18%) |
May 26, 2023 | 16.59 | 17.20 | 16.31 | 17.11 | 1,048,632 | +0.54(+3.26%) |
May 25, 2023 | 16.98 | 17.28 | 16.28 | 16.57 | 1,865,904 | -0.43(-2.53%) |
May 24, 2023 | 16.34 | 17.03 | 16.04 | 17.00 | 1,866,233 | +0.55(+3.34%) |
May 23, 2023 | 16.27 | 16.80 | 16.10 | 16.45 | 2,086,001 | +0.18(+1.11%) |
May 22, 2023 | 16.40 | 16.52 | 15.94 | 16.27 | 2,277,265 | -0.16(-0.97%) |
May 19, 2023 | 16.83 | 16.84 | 16.40 | 16.43 | 1,067,276 | -0.27(-1.62%) |
May 18, 2023 | 16.85 | 16.96 | 16.50 | 16.70 | 870,145 | -0.24(-1.42%) |
May 17, 2023 | 16.73 | 17.00 | 16.43 | 16.94 | 1,163,950 | +0.25(+1.50%) |
May 16, 2023 | 16.47 | 16.77 | 16.30 | 16.69 | 1,151,162 | +0.03(+0.18%) |
May 15, 2023 | 16.57 | 16.79 | 16.43 | 16.66 | 1,049,510 | +0.10(+0.60%) |
May 12, 2023 | 16.90 | 17.10 | 16.34 | 16.56 | 1,005,027 | -0.33(-1.95%) |
May 11, 2023 | 17.05 | 17.07 | 16.82 | 16.89 | 847,280 | -0.26(-1.52%) |
May 10, 2023 | 17.20 | 17.23 | 16.84 | 17.15 | 923,187 | +0.26(+1.54%) |
May 09, 2023 | 17.01 | 17.05 | 16.61 | 16.89 | 1,076,808 | -0.27(-1.57%) |
May 08, 2023 | 17.34 | 17.50 | 17.02 | 17.16 | 1,772,102 | -0.28(-1.61%) |
May 05, 2023 | 17.64 | 17.77 | 17.36 | 17.44 | 1,117,817 | +0.03(+0.17%) |
May 04, 2023 | 17.42 | 17.52 | 17.17 | 17.41 | 1,122,248 | -0.06(-0.34%) |
May 03, 2023 | 17.03 | 17.89 | 17.03 | 17.47 | 1,156,706 | +0.53(+3.13%) |
May 02, 2023 | 17.20 | 17.20 | 16.68 | 16.94 | 967,296 | -0.35(-2.02%) |