Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.68 | 22.88 | 22.52 | 22.56 | 431,153 | -0.03(-0.12%) |
Jul 28, 2023 | 22.74 | 22.89 | 22.42 | 22.58 | 435,493 | -0.07(-0.33%) |
Jul 27, 2023 | 23.38 | 23.58 | 22.63 | 22.66 | 499,670 | -0.72(-3.08%) |
Jul 26, 2023 | 22.82 | 23.39 | 22.76 | 23.38 | 556,387 | +0.52(+2.29%) |
Jul 25, 2023 | 22.85 | 23.19 | 22.77 | 22.85 | 632,532 | -0.15(-0.65%) |
Jul 24, 2023 | 22.69 | 23.14 | 22.56 | 23.00 | 682,430 | +0.42(+1.86%) |
Jul 21, 2023 | 22.67 | 22.71 | 22.36 | 22.58 | 474,809 | -0.01(-0.04%) |
Jul 20, 2023 | 22.56 | 22.69 | 22.26 | 22.59 | 349,078 | +0.01(+0.04%) |
Jul 19, 2023 | 22.13 | 22.75 | 22.08 | 22.58 | 547,490 | +0.57(+2.59%) |
Jul 18, 2023 | 22.21 | 22.41 | 21.80 | 22.01 | 412,555 | -0.18(-0.80%) |
Jul 17, 2023 | 22.17 | 22.52 | 21.89 | 22.19 | 434,365 | +0.01(+0.04%) |
Jul 14, 2023 | 22.29 | 22.32 | 22.03 | 22.18 | 326,395 | -0.08(-0.38%) |
Jul 13, 2023 | 22.19 | 22.33 | 22.13 | 22.27 | 337,170 | +0.16(+0.72%) |
Jul 12, 2023 | 21.89 | 22.36 | 21.83 | 22.11 | 440,726 | +0.38(+1.76%) |
Jul 11, 2023 | 21.61 | 21.73 | 21.44 | 21.72 | 446,616 | +0.14(+0.65%) |
Jul 10, 2023 | 21.70 | 21.70 | 21.17 | 21.58 | 421,277 | +0.26(+1.23%) |
Jul 07, 2023 | 21.54 | 21.54 | 21.25 | 21.32 | 594,466 | -0.09(-0.44%) |
Jul 06, 2023 | 21.73 | 21.73 | 21.17 | 21.41 | 701,857 | -0.53(-2.43%) |
Jul 05, 2023 | 21.85 | 22.20 | 21.61 | 21.95 | 524,681 | +0.07(+0.30%) |
Jul 03, 2023 | 21.90 | 22.15 | 21.88 | 21.88 | 237,221 | -0.04(-0.17%) |
Jun 30, 2023 | 21.81 | 21.98 | 21.73 | 21.92 | 477,689 | +0.26(+1.21%) |
Jun 29, 2023 | 21.54 | 21.75 | 21.33 | 21.66 | 449,353 | +0.03(+0.13%) |
Jun 28, 2023 | 21.93 | 22.02 | 21.59 | 21.63 | 500,075 | -0.36(-1.62%) |
Jun 27, 2023 | 22.15 | 22.40 | 21.91 | 21.98 | 575,941 | -0.13(-0.59%) |
Jun 26, 2023 | 21.73 | 22.15 | 21.70 | 22.12 | 478,614 | +0.50(+2.29%) |
Jun 23, 2023 | 21.94 | 22.01 | 21.62 | 21.62 | 813,212 | -0.36(-1.62%) |
Jun 22, 2023 | 22.27 | 22.38 | 21.98 | 21.98 | 562,132 | -0.29(-1.30%) |
Jun 21, 2023 | 22.26 | 22.30 | 21.98 | 22.27 | 429,725 | -0.04(-0.17%) |
Jun 20, 2023 | 22.43 | 22.43 | 21.88 | 22.30 | 460,458 | -0.09(-0.42%) |
Jun 16, 2023 | 22.58 | 22.67 | 22.16 | 22.40 | 2,031,564 | -0.07(-0.33%) |
Jun 15, 2023 | 22.25 | 22.51 | 22.07 | 22.47 | 705,533 | +0.28(+1.26%) |
Jun 14, 2023 | 22.44 | 22.62 | 22.13 | 22.19 | 778,125 | -0.30(-1.33%) |
Jun 13, 2023 | 22.50 | 22.55 | 22.30 | 22.49 | 732,048 | +0.01(+0.04%) |
Jun 12, 2023 | 22.98 | 23.04 | 22.31 | 22.48 | 828,186 | -0.54(-2.36%) |
Jun 09, 2023 | 23.24 | 23.38 | 22.93 | 23.02 | 338,672 | -0.11(-0.48%) |
Jun 08, 2023 | 23.17 | 23.28 | 22.89 | 23.14 | 377,452 | -0.07(-0.32%) |
Jun 07, 2023 | 23.12 | 23.54 | 23.07 | 23.21 | 554,254 | +0.15(+0.65%) |
Jun 06, 2023 | 23.07 | 23.32 | 22.98 | 23.06 | 312,329 | -0.06(-0.24%) |
Jun 05, 2023 | 23.19 | 23.39 | 23.06 | 23.12 | 344,392 | -0.17(-0.72%) |
Jun 02, 2023 | 22.91 | 23.33 | 22.88 | 23.28 | 455,325 | +0.49(+2.13%) |
Jun 01, 2023 | 22.59 | 22.94 | 22.19 | 22.80 | 540,647 | +0.20(+0.87%) |
May 31, 2023 | 22.71 | 22.91 | 22.26 | 22.60 | 623,202 | -0.19(-0.82%) |
May 30, 2023 | 22.80 | 22.93 | 22.56 | 22.79 | 397,854 | +0.19(+0.85%) |
May 26, 2023 | 22.66 | 22.81 | 22.28 | 22.60 | 610,059 | -0.37(-1.60%) |
May 25, 2023 | 23.07 | 23.16 | 22.82 | 22.96 | 506,329 | -0.27(-1.15%) |
May 24, 2023 | 23.48 | 23.56 | 23.02 | 23.23 | 464,301 | -0.35(-1.48%) |
May 23, 2023 | 23.21 | 23.67 | 23.21 | 23.58 | 560,766 | +0.25(+1.06%) |
May 22, 2023 | 23.07 | 23.43 | 23.01 | 23.33 | 582,306 | +0.36(+1.56%) |
May 19, 2023 | 23.64 | 23.81 | 22.75 | 22.97 | 807,259 | -0.60(-2.53%) |
May 18, 2023 | 23.56 | 23.63 | 23.20 | 23.57 | 346,305 | -0.14(-0.58%) |
May 17, 2023 | 23.91 | 23.91 | 23.49 | 23.71 | 331,787 | -0.09(-0.39%) |
May 16, 2023 | 24.16 | 24.20 | 23.62 | 23.80 | 571,679 | -0.39(-1.63%) |
May 15, 2023 | 24.31 | 24.37 | 23.90 | 24.20 | 375,515 | -0.13(-0.53%) |
May 12, 2023 | 24.42 | 24.75 | 24.16 | 24.32 | 365,991 | +0.08(+0.34%) |
May 11, 2023 | 23.86 | 24.26 | 23.79 | 24.24 | 554,635 | +0.27(+1.11%) |
May 10, 2023 | 24.18 | 24.28 | 23.96 | 23.97 | 373,675 | -0.11(-0.46%) |
May 09, 2023 | 23.61 | 24.09 | 23.54 | 24.08 | 472,294 | +0.28(+1.16%) |
May 08, 2023 | 23.48 | 24.46 | 23.42 | 23.81 | 762,039 | +0.99(+4.35%) |
May 05, 2023 | 23.19 | 23.63 | 22.68 | 22.82 | 748,935 | -0.06(-0.28%) |
May 04, 2023 | 23.23 | 23.48 | 22.68 | 22.88 | 809,050 | -0.32(-1.39%) |
May 03, 2023 | 23.58 | 23.70 | 23.15 | 23.20 | 711,009 | -0.36(-1.52%) |
May 02, 2023 | 24.09 | 24.09 | 23.41 | 23.56 | 759,228 | -0.63(-2.62%) |