Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.52 | 23.07 | 22.51 | 22.92 | 89,294 | +0.49(+2.20%) |
Jul 28, 2023 | 22.30 | 22.59 | 22.30 | 22.43 | 57,656 | +0.25(+1.11%) |
Jul 27, 2023 | 23.03 | 23.03 | 22.08 | 22.18 | 126,149 | -0.68(-2.98%) |
Jul 26, 2023 | 23.01 | 23.34 | 22.77 | 22.87 | 81,152 | -0.21(-0.90%) |
Jul 25, 2023 | 22.81 | 23.15 | 22.77 | 23.07 | 72,342 | +0.18(+0.78%) |
Jul 24, 2023 | 22.88 | 23.04 | 22.66 | 22.89 | 71,876 | +0.07(+0.30%) |
Jul 21, 2023 | 23.03 | 23.26 | 22.78 | 22.83 | 142,230 | -0.01(-0.04%) |
Jul 20, 2023 | 22.55 | 22.85 | 22.36 | 22.84 | 87,480 | +0.36(+1.58%) |
Jul 19, 2023 | 22.39 | 22.52 | 21.66 | 22.48 | 62,709 | +0.04(+0.18%) |
Jul 18, 2023 | 22.31 | 22.55 | 22.27 | 22.44 | 87,331 | +0.17(+0.75%) |
Jul 17, 2023 | 21.96 | 22.29 | 21.94 | 22.27 | 73,827 | +0.29(+1.30%) |
Jul 14, 2023 | 22.18 | 22.21 | 21.84 | 21.99 | 74,897 | -0.28(-1.24%) |
Jul 13, 2023 | 22.05 | 22.33 | 21.92 | 22.26 | 87,060 | +0.31(+1.39%) |
Jul 12, 2023 | 21.94 | 22.15 | 21.90 | 21.96 | 83,217 | +0.22(+1.00%) |
Jul 11, 2023 | 21.71 | 21.85 | 21.57 | 21.74 | 91,178 | +0.01(+0.05%) |
Jul 10, 2023 | 21.48 | 21.96 | 21.48 | 21.73 | 88,604 | +0.18(+0.82%) |
Jul 07, 2023 | 21.59 | 21.81 | 21.55 | 21.55 | 77,142 | -0.08(-0.36%) |
Jul 06, 2023 | 21.67 | 21.68 | 21.18 | 21.63 | 87,273 | -0.14(-0.63%) |
Jul 05, 2023 | 21.89 | 21.95 | 21.62 | 21.77 | 108,131 | -0.23(-1.03%) |
Jul 03, 2023 | 21.91 | 22.00 | 21.85 | 22.00 | 63,506 | -0.04(-0.18%) |
Jun 30, 2023 | 22.08 | 22.18 | 21.86 | 22.04 | 208,599 | +0.16(+0.72%) |
Jun 29, 2023 | 21.26 | 21.90 | 21.26 | 21.88 | 102,905 | +0.61(+2.87%) |
Jun 28, 2023 | 21.18 | 21.31 | 20.98 | 21.27 | 79,236 | +0.17(+0.79%) |
Jun 27, 2023 | 20.96 | 21.17 | 20.90 | 21.10 | 95,538 | +0.15(+0.71%) |
Jun 26, 2023 | 20.65 | 21.05 | 20.63 | 20.95 | 125,186 | +0.20(+0.95%) |
Jun 23, 2023 | 21.26 | 21.40 | 20.58 | 20.76 | 501,981 | -0.70(-3.26%) |
Jun 22, 2023 | 21.49 | 21.49 | 21.12 | 21.46 | 109,584 | -0.10(-0.46%) |
Jun 21, 2023 | 21.20 | 21.57 | 21.20 | 21.55 | 209,468 | +0.20(+0.92%) |
Jun 20, 2023 | 21.05 | 21.44 | 20.87 | 21.36 | 115,570 | +0.30(+1.44%) |
Jun 16, 2023 | 20.94 | 21.13 | 20.85 | 21.05 | 174,459 | +0.34(+1.66%) |
Jun 15, 2023 | 20.23 | 20.76 | 20.23 | 20.71 | 166,803 | +0.46(+2.28%) |
Jun 14, 2023 | 20.45 | 20.52 | 20.19 | 20.25 | 94,268 | -0.20(-0.96%) |
Jun 13, 2023 | 20.21 | 20.54 | 20.21 | 20.45 | 131,634 | +0.21(+1.02%) |
Jun 12, 2023 | 20.00 | 20.34 | 19.89 | 20.24 | 98,818 | +0.23(+1.13%) |
Jun 09, 2023 | 20.10 | 20.32 | 19.84 | 20.01 | 83,555 | -0.15(-0.73%) |
Jun 08, 2023 | 20.05 | 20.31 | 19.72 | 20.16 | 87,697 | +0.02(+0.10%) |
Jun 07, 2023 | 19.71 | 20.19 | 19.71 | 20.14 | 91,008 | +0.51(+2.60%) |
Jun 06, 2023 | 19.11 | 19.71 | 19.07 | 19.63 | 111,064 | +0.49(+2.56%) |
Jun 05, 2023 | 19.29 | 19.29 | 19.00 | 19.14 | 62,934 | -0.24(-1.22%) |
Jun 02, 2023 | 19.17 | 19.41 | 19.08 | 19.38 | 129,899 | +0.38(+2.01%) |
Jun 01, 2023 | 18.96 | 19.14 | 18.80 | 18.99 | 137,956 | -0.03(-0.15%) |
May 31, 2023 | 18.96 | 19.31 | 18.73 | 19.02 | 587,671 | +0.05(+0.26%) |
May 30, 2023 | 19.11 | 19.11 | 18.93 | 18.97 | 87,323 | -0.05(-0.26%) |
May 26, 2023 | 18.94 | 19.17 | 18.83 | 19.02 | 112,842 | +0.10(+0.52%) |
May 25, 2023 | 19.03 | 19.23 | 18.88 | 18.92 | 108,980 | -0.04(-0.21%) |
May 24, 2023 | 19.45 | 19.45 | 18.94 | 18.96 | 195,514 | -0.51(-2.62%) |
May 23, 2023 | 19.51 | 19.80 | 19.36 | 19.47 | 169,169 | -0.11(-0.55%) |
May 22, 2023 | 19.60 | 19.81 | 19.53 | 19.58 | 101,162 | +0.00(+0.00%) |
May 19, 2023 | 19.33 | 19.72 | 19.25 | 19.58 | 152,587 | +0.43(+2.25%) |
May 18, 2023 | 19.02 | 19.17 | 18.97 | 19.15 | 102,610 | +0.02(+0.10%) |
May 17, 2023 | 18.14 | 19.20 | 18.14 | 19.13 | 185,265 | +0.83(+4.56%) |
May 16, 2023 | 18.34 | 18.39 | 18.09 | 18.30 | 79,905 | -0.16(-0.85%) |
May 15, 2023 | 18.26 | 18.63 | 17.67 | 18.45 | 160,606 | +0.19(+1.02%) |
May 12, 2023 | 18.10 | 18.43 | 17.98 | 18.27 | 215,809 | +0.26(+1.42%) |
May 11, 2023 | 17.84 | 18.04 | 17.53 | 18.01 | 273,753 | +0.02(+0.11%) |
May 10, 2023 | 18.15 | 18.20 | 16.85 | 17.99 | 345,930 | -0.32(-1.77%) |
May 09, 2023 | 18.10 | 18.48 | 17.79 | 18.32 | 139,203 | +0.16(+0.86%) |
May 08, 2023 | 18.31 | 18.44 | 18.08 | 18.16 | 213,088 | -0.20(-1.07%) |
May 05, 2023 | 18.30 | 18.41 | 18.20 | 18.36 | 133,487 | +0.26(+1.41%) |
May 04, 2023 | 18.45 | 18.55 | 18.08 | 18.10 | 107,029 | -0.47(-2.54%) |
May 03, 2023 | 18.39 | 18.80 | 18.39 | 18.57 | 157,796 | +0.26(+1.45%) |
May 02, 2023 | 18.20 | 18.35 | 17.97 | 18.31 | 97,984 | +0.06(+0.32%) |