Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.08 | 21.23 | 20.87 | 20.97 | 3,946,170 | +0.09(+0.45%) |
Jul 28, 2023 | 20.91 | 21.05 | 20.66 | 20.88 | 4,441,556 | +0.31(+1.50%) |
Jul 27, 2023 | 21.07 | 21.18 | 20.43 | 20.57 | 4,920,943 | -0.50(-2.37%) |
Jul 26, 2023 | 20.96 | 21.25 | 20.91 | 21.07 | 4,245,971 | +0.03(+0.14%) |
Jul 25, 2023 | 20.66 | 21.13 | 20.56 | 21.04 | 7,055,317 | +0.24(+1.16%) |
Jul 24, 2023 | 21.72 | 21.74 | 20.76 | 20.80 | 7,477,287 | -0.84(-3.87%) |
Jul 21, 2023 | 21.10 | 21.70 | 21.02 | 21.64 | 3,962,226 | +0.64(+3.02%) |
Jul 20, 2023 | 21.28 | 21.34 | 20.95 | 21.00 | 4,429,594 | -0.26(-1.22%) |
Jul 19, 2023 | 20.97 | 21.37 | 20.97 | 21.26 | 4,452,248 | +0.34(+1.61%) |
Jul 18, 2023 | 20.40 | 20.95 | 20.35 | 20.92 | 4,275,787 | +0.36(+1.73%) |
Jul 17, 2023 | 20.62 | 20.75 | 20.36 | 20.57 | 2,769,102 | -0.21(-1.02%) |
Jul 14, 2023 | 20.95 | 20.95 | 20.60 | 20.78 | 2,861,735 | -0.22(-1.05%) |
Jul 13, 2023 | 20.80 | 21.03 | 20.80 | 21.00 | 4,462,418 | +0.23(+1.11%) |
Jul 12, 2023 | 20.78 | 21.00 | 20.63 | 20.77 | 3,355,885 | +0.18(+0.89%) |
Jul 11, 2023 | 20.29 | 20.60 | 20.22 | 20.59 | 2,339,369 | +0.37(+1.81%) |
Jul 10, 2023 | 20.19 | 20.42 | 20.04 | 20.22 | 6,900,642 | -0.07(-0.33%) |
Jul 07, 2023 | 20.21 | 20.54 | 20.16 | 20.29 | 4,486,412 | -0.01(-0.05%) |
Jul 06, 2023 | 20.34 | 20.37 | 19.98 | 20.30 | 3,505,471 | -0.34(-1.63%) |
Jul 05, 2023 | 20.19 | 20.77 | 20.12 | 20.63 | 4,825,685 | +0.37(+1.80%) |
Jul 03, 2023 | 19.81 | 20.31 | 19.81 | 20.27 | 2,454,332 | +0.33(+1.64%) |
Jun 30, 2023 | 19.81 | 19.99 | 19.66 | 19.94 | 3,995,510 | +0.29(+1.47%) |
Jun 29, 2023 | 19.30 | 19.73 | 19.24 | 19.65 | 3,382,564 | +0.22(+1.14%) |
Jun 28, 2023 | 20.00 | 20.02 | 19.36 | 19.43 | 6,148,470 | -0.68(-3.40%) |
Jun 27, 2023 | 20.10 | 20.21 | 19.61 | 20.12 | 7,542,540 | +0.19(+0.97%) |
Jun 26, 2023 | 19.68 | 19.98 | 19.64 | 19.92 | 5,738,466 | +0.27(+1.37%) |
Jun 23, 2023 | 20.01 | 20.04 | 19.61 | 19.65 | 13,660,733 | -0.46(-2.30%) |
Jun 22, 2023 | 19.67 | 20.12 | 19.12 | 20.12 | 13,687,142 | -0.07(-0.33%) |
Jun 21, 2023 | 20.12 | 20.36 | 19.92 | 20.18 | 4,094,064 | -0.03(-0.14%) |
Jun 20, 2023 | 20.44 | 20.44 | 20.09 | 20.21 | 3,570,294 | -0.32(-1.55%) |
Jun 16, 2023 | 20.73 | 20.85 | 20.48 | 20.53 | 12,764,282 | -0.14(-0.70%) |
Jun 15, 2023 | 19.98 | 20.73 | 19.95 | 20.67 | 6,515,619 | -0.21(-1.01%) |
May 08, 2023 | 22.14 | 22.19 | 20.58 | 20.88 | 11,136,064 | -0.92(-4.23%) |
May 05, 2023 | 21.73 | 21.91 | 21.28 | 21.81 | 8,689,022 | +0.18(+0.85%) |
May 04, 2023 | 21.55 | 21.66 | 21.13 | 21.63 | 9,943,673 | +0.03(+0.13%) |
May 03, 2023 | 21.86 | 22.06 | 21.54 | 21.60 | 4,756,666 | -0.14(-0.66%) |
May 02, 2023 | 22.26 | 22.28 | 21.47 | 21.74 | 5,818,313 | -0.54(-2.42%) |