Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.44 | 22.64 | 22.03 | 22.35 | 337,530 | -0.08(-0.36%) |
Jul 28, 2023 | 22.02 | 22.50 | 21.82 | 22.43 | 366,044 | +0.68(+3.13%) |
Jul 27, 2023 | 22.20 | 22.31 | 21.57 | 21.75 | 298,908 | -0.34(-1.54%) |
Jul 26, 2023 | 22.17 | 22.39 | 21.72 | 22.09 | 311,906 | -0.06(-0.27%) |
Jul 25, 2023 | 21.91 | 22.47 | 21.91 | 22.15 | 315,884 | +0.13(+0.59%) |
Jul 24, 2023 | 23.00 | 23.08 | 21.96 | 22.02 | 410,807 | -1.06(-4.59%) |
Jul 21, 2023 | 22.59 | 23.36 | 22.36 | 23.08 | 673,541 | +0.90(+4.06%) |
Jul 20, 2023 | 22.42 | 22.65 | 22.11 | 22.18 | 350,417 | -0.24(-1.07%) |
Jul 19, 2023 | 22.26 | 22.66 | 22.20 | 22.42 | 543,688 | +0.16(+0.72%) |
Jul 18, 2023 | 22.69 | 22.80 | 22.04 | 22.26 | 519,625 | -0.37(-1.63%) |
Jul 17, 2023 | 22.53 | 22.71 | 22.39 | 22.63 | 379,947 | +0.13(+0.58%) |
Jul 14, 2023 | 22.84 | 23.11 | 22.42 | 22.50 | 323,972 | -0.34(-1.49%) |
Jul 13, 2023 | 23.22 | 23.27 | 22.74 | 22.84 | 407,454 | -0.32(-1.38%) |
Jul 12, 2023 | 22.68 | 23.50 | 22.63 | 23.16 | 562,743 | +0.78(+3.49%) |
Jul 11, 2023 | 22.74 | 22.92 | 22.29 | 22.38 | 504,126 | -0.50(-2.19%) |
Jul 10, 2023 | 23.06 | 23.46 | 22.71 | 22.88 | 552,751 | -0.25(-1.08%) |
Jul 07, 2023 | 22.72 | 23.28 | 22.69 | 23.13 | 354,730 | +0.60(+2.66%) |
Jul 06, 2023 | 21.98 | 22.60 | 21.81 | 22.53 | 354,317 | +0.35(+1.58%) |
Jul 05, 2023 | 23.07 | 23.07 | 22.09 | 22.18 | 462,617 | -1.04(-4.48%) |
Jul 03, 2023 | 23.12 | 23.39 | 23.01 | 23.22 | 318,826 | +0.04(+0.17%) |
Jun 30, 2023 | 23.39 | 24.21 | 23.17 | 23.18 | 782,580 | +0.19(+0.83%) |
Jun 29, 2023 | 22.91 | 23.64 | 22.77 | 22.99 | 538,079 | +0.02(+0.09%) |
Jun 28, 2023 | 22.76 | 23.00 | 22.50 | 22.97 | 309,531 | +0.18(+0.79%) |
Jun 27, 2023 | 22.68 | 22.89 | 22.34 | 22.79 | 391,415 | +0.03(+0.13%) |
Jun 26, 2023 | 22.73 | 22.98 | 22.52 | 22.76 | 519,340 | +0.01(+0.04%) |
Jun 23, 2023 | 22.81 | 23.00 | 22.25 | 22.75 | 838,357 | -0.29(-1.26%) |
Jun 22, 2023 | 22.82 | 23.30 | 22.59 | 23.04 | 500,045 | +0.20(+0.88%) |
Jun 21, 2023 | 23.48 | 23.60 | 22.61 | 22.84 | 300,729 | -0.86(-3.63%) |
Jun 20, 2023 | 22.84 | 23.89 | 22.56 | 23.70 | 602,344 | +0.79(+3.45%) |
Jun 16, 2023 | 23.42 | 23.42 | 22.52 | 22.91 | 1,488,769 | -0.03(-0.13%) |
Jun 15, 2023 | 22.66 | 23.20 | 22.45 | 22.94 | 434,930 | +0.11(+0.48%) |
Jun 14, 2023 | 23.40 | 23.57 | 22.71 | 22.83 | 540,666 | -0.58(-2.48%) |
Jun 13, 2023 | 23.70 | 24.21 | 23.37 | 23.41 | 554,724 | -0.32(-1.35%) |
Jun 12, 2023 | 23.37 | 24.05 | 23.32 | 23.73 | 622,591 | +0.43(+1.85%) |
Jun 09, 2023 | 23.27 | 23.47 | 23.01 | 23.30 | 256,134 | +0.04(+0.17%) |
Jun 08, 2023 | 23.12 | 23.28 | 22.59 | 23.26 | 419,314 | +0.06(+0.26%) |
Jun 07, 2023 | 22.58 | 23.30 | 22.58 | 23.20 | 660,726 | +0.65(+2.88%) |
Jun 06, 2023 | 22.55 | 22.99 | 22.38 | 22.55 | 294,508 | +0.09(+0.40%) |
Jun 05, 2023 | 22.86 | 23.06 | 21.56 | 22.46 | 598,537 | -0.97(-4.14%) |
Jun 02, 2023 | 23.01 | 23.58 | 22.67 | 23.43 | 632,890 | +0.33(+1.43%) |
Jun 01, 2023 | 22.13 | 23.33 | 22.00 | 23.10 | 617,507 | +1.04(+4.71%) |
May 31, 2023 | 22.23 | 22.65 | 21.99 | 22.06 | 1,398,426 | -0.20(-0.90%) |
May 30, 2023 | 22.33 | 23.00 | 22.18 | 22.26 | 520,177 | -0.03(-0.13%) |
May 26, 2023 | 22.08 | 22.76 | 21.88 | 22.29 | 396,536 | +0.17(+0.77%) |
May 25, 2023 | 23.00 | 23.35 | 21.71 | 22.12 | 468,351 | -0.82(-3.57%) |
May 24, 2023 | 22.64 | 23.23 | 22.07 | 22.94 | 753,926 | +0.26(+1.15%) |
May 23, 2023 | 21.97 | 23.25 | 21.86 | 22.68 | 857,670 | +2.61(+13.00%) |
May 22, 2023 | 19.48 | 20.17 | 19.43 | 20.07 | 329,171 | +0.71(+3.67%) |
May 19, 2023 | 19.03 | 19.44 | 18.88 | 19.36 | 434,696 | +0.59(+3.14%) |
May 18, 2023 | 18.65 | 19.04 | 18.34 | 18.77 | 461,886 | +0.01(+0.05%) |
May 17, 2023 | 18.66 | 18.87 | 17.80 | 18.76 | 417,854 | +0.17(+0.91%) |
May 16, 2023 | 18.60 | 18.68 | 18.05 | 18.59 | 377,927 | -0.23(-1.22%) |
May 15, 2023 | 17.86 | 18.82 | 17.66 | 18.82 | 380,924 | +0.99(+5.55%) |
May 12, 2023 | 17.59 | 17.95 | 17.44 | 17.83 | 395,300 | +0.27(+1.54%) |
May 11, 2023 | 17.65 | 17.79 | 17.34 | 17.56 | 381,937 | -0.21(-1.18%) |
May 10, 2023 | 18.41 | 18.51 | 17.39 | 17.77 | 508,074 | -0.22(-1.22%) |
May 09, 2023 | 18.15 | 18.71 | 17.88 | 17.99 | 596,793 | -0.33(-1.80%) |
May 08, 2023 | 19.32 | 19.55 | 18.20 | 18.32 | 677,657 | -0.97(-5.03%) |
May 05, 2023 | 21.38 | 21.38 | 18.32 | 19.29 | 1,072,716 | -1.80(-8.53%) |
May 04, 2023 | 19.15 | 21.38 | 18.99 | 21.09 | 1,010,916 | -0.80(-3.65%) |
May 03, 2023 | 21.41 | 22.41 | 21.08 | 21.89 | 669,120 | +0.63(+2.96%) |
May 02, 2023 | 21.57 | 21.60 | 21.10 | 21.26 | 577,347 | -0.44(-2.03%) |