Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.77 | 21.92 | 21.77 | 21.88 | 1,675,875 | -0.09(-0.40%) |
Jul 28, 2023 | 21.82 | 21.98 | 21.76 | 21.97 | 2,996,263 | +0.53(+2.49%) |
Jul 27, 2023 | 21.79 | 21.80 | 21.36 | 21.44 | 2,164,450 | -0.18(-0.82%) |
Jul 26, 2023 | 21.35 | 21.65 | 21.31 | 21.61 | 1,900,464 | +0.19(+0.88%) |
Jul 25, 2023 | 21.40 | 21.50 | 21.34 | 21.43 | 2,248,057 | +0.29(+1.35%) |
Jul 24, 2023 | 21.19 | 21.26 | 21.09 | 21.14 | 2,824,585 | +0.13(+0.61%) |
Jul 21, 2023 | 21.15 | 21.16 | 20.99 | 21.01 | 1,588,114 | +0.05(+0.24%) |
Jul 20, 2023 | 21.08 | 21.17 | 20.91 | 20.96 | 3,353,496 | -0.09(-0.42%) |
Jul 19, 2023 | 21.14 | 21.18 | 20.99 | 21.05 | 1,944,540 | +0.00(+0.00%) |
Jul 18, 2023 | 20.81 | 21.09 | 20.79 | 21.05 | 1,889,651 | +0.27(+1.28%) |
Jul 17, 2023 | 20.80 | 20.86 | 20.75 | 20.79 | 1,959,692 | +0.15(+0.72%) |
Jul 14, 2023 | 20.89 | 20.90 | 20.58 | 20.64 | 2,421,700 | -0.23(-1.09%) |
Jul 13, 2023 | 20.74 | 20.86 | 20.70 | 20.86 | 1,924,292 | +0.44(+2.17%) |
Jul 12, 2023 | 20.38 | 20.62 | 20.38 | 20.42 | 2,033,817 | +0.38(+1.87%) |
Jul 11, 2023 | 19.98 | 20.08 | 19.91 | 20.05 | 2,042,471 | +0.27(+1.35%) |
Jul 10, 2023 | 19.66 | 19.81 | 19.65 | 19.78 | 2,250,795 | +0.19(+0.96%) |
Jul 07, 2023 | 19.41 | 19.67 | 19.39 | 19.59 | 3,033,819 | +0.45(+2.37%) |
Jul 06, 2023 | 19.34 | 19.35 | 19.00 | 19.14 | 2,407,109 | -0.49(-2.51%) |
Jul 05, 2023 | 19.86 | 19.88 | 19.61 | 19.63 | 1,991,073 | -0.57(-2.83%) |
Jul 03, 2023 | 20.07 | 20.21 | 20.01 | 20.20 | 1,384,110 | +0.20(+0.99%) |
Jun 30, 2023 | 19.95 | 20.06 | 19.92 | 20.01 | 2,379,182 | +0.26(+1.30%) |
Jun 29, 2023 | 19.56 | 19.78 | 19.55 | 19.75 | 2,378,402 | +0.18(+0.91%) |
Jun 28, 2023 | 19.52 | 19.62 | 19.49 | 19.57 | 2,281,251 | -0.05(-0.25%) |
Jun 27, 2023 | 19.30 | 19.72 | 19.23 | 19.62 | 4,107,674 | +0.32(+1.64%) |
Jun 26, 2023 | 19.37 | 19.51 | 19.30 | 19.30 | 2,405,900 | -0.20(-1.01%) |
Jun 23, 2023 | 19.49 | 19.58 | 19.43 | 19.50 | 2,576,465 | -0.14(-0.70%) |
Jun 22, 2023 | 19.68 | 19.73 | 19.58 | 19.64 | 2,746,106 | -0.15(-0.75%) |
Jun 21, 2023 | 19.83 | 19.91 | 19.77 | 19.79 | 1,817,448 | -0.04(-0.20%) |
Jun 20, 2023 | 20.07 | 20.08 | 19.80 | 19.83 | 2,637,356 | -0.32(-1.57%) |
Jun 16, 2023 | 20.30 | 20.31 | 20.12 | 20.14 | 2,559,049 | -0.01(-0.05%) |
Jun 15, 2023 | 20.03 | 20.19 | 19.98 | 20.15 | 4,563,666 | -0.07(-0.34%) |
Jun 14, 2023 | 20.23 | 20.42 | 20.12 | 20.22 | 3,228,215 | +0.21(+1.04%) |
Jun 13, 2023 | 20.06 | 20.20 | 19.99 | 20.02 | 3,022,940 | -0.01(-0.05%) |
Jun 12, 2023 | 19.98 | 20.08 | 19.88 | 20.03 | 2,289,669 | +0.10(+0.50%) |
Jun 09, 2023 | 19.89 | 20.06 | 19.88 | 19.93 | 3,149,709 | -0.06(-0.30%) |
Jun 08, 2023 | 20.06 | 20.07 | 19.91 | 19.99 | 3,033,095 | -0.01(-0.05%) |
Jun 07, 2023 | 19.92 | 20.06 | 19.85 | 20.00 | 4,055,992 | -0.04(-0.20%) |
Jun 06, 2023 | 19.72 | 20.04 | 19.69 | 20.04 | 2,751,464 | +0.30(+1.50%) |
Jun 05, 2023 | 19.78 | 19.83 | 19.67 | 19.74 | 2,508,934 | +0.03(+0.15%) |
Jun 02, 2023 | 19.62 | 19.78 | 19.56 | 19.71 | 2,391,048 | +0.44(+2.31%) |
Jun 01, 2023 | 19.04 | 19.37 | 18.99 | 19.27 | 2,460,785 | +0.60(+3.23%) |
May 31, 2023 | 18.81 | 18.83 | 18.52 | 18.66 | 3,380,878 | -0.55(-2.88%) |
May 30, 2023 | 19.49 | 19.56 | 19.15 | 19.22 | 2,303,777 | -0.38(-1.91%) |
May 26, 2023 | 19.32 | 19.65 | 19.31 | 19.59 | 1,366,545 | +0.25(+1.28%) |
May 25, 2023 | 19.40 | 19.46 | 19.18 | 19.34 | 2,056,437 | -0.07(-0.36%) |
May 24, 2023 | 19.58 | 19.59 | 19.35 | 19.41 | 2,491,472 | -0.20(-1.01%) |
May 23, 2023 | 19.78 | 19.92 | 19.61 | 19.61 | 2,058,713 | -0.32(-1.58%) |
May 22, 2023 | 19.88 | 19.95 | 19.79 | 19.93 | 2,140,628 | +0.10(+0.50%) |
May 19, 2023 | 19.87 | 19.90 | 19.69 | 19.83 | 4,317,393 | +0.40(+2.08%) |
May 18, 2023 | 19.35 | 19.45 | 19.26 | 19.42 | 2,129,004 | +0.14(+0.72%) |
May 17, 2023 | 18.89 | 19.30 | 18.88 | 19.29 | 1,922,429 | +0.43(+2.30%) |
May 16, 2023 | 18.98 | 19.04 | 18.80 | 18.85 | 1,689,312 | -0.28(-1.45%) |
May 15, 2023 | 18.93 | 19.16 | 18.90 | 19.13 | 1,945,550 | +0.22(+1.15%) |
May 12, 2023 | 19.10 | 19.11 | 18.82 | 18.91 | 1,740,596 | -0.03(-0.16%) |
May 11, 2023 | 18.80 | 19.00 | 18.74 | 18.94 | 1,952,950 | -0.20(-1.03%) |
May 10, 2023 | 19.38 | 19.42 | 18.98 | 19.14 | 2,318,831 | -0.21(-1.07%) |
May 09, 2023 | 19.14 | 19.43 | 19.11 | 19.34 | 2,388,783 | -0.06(-0.31%) |
May 08, 2023 | 19.32 | 19.44 | 19.32 | 19.40 | 2,331,004 | -0.06(-0.30%) |
May 05, 2023 | 19.07 | 19.50 | 19.04 | 19.46 | 5,614,281 | +0.75(+4.01%) |
May 04, 2023 | 18.82 | 18.89 | 18.47 | 18.71 | 5,987,301 | -0.38(-2.02%) |
May 03, 2023 | 19.28 | 19.46 | 19.09 | 19.10 | 3,802,624 | -0.55(-2.81%) |
May 02, 2023 | 19.91 | 19.91 | 19.49 | 19.65 | 4,079,549 | -0.13(-0.65%) |