Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.47 | 23.87 | 23.30 | 23.40 | 2,514,134 | +0.02(+0.08%) |
Jul 28, 2023 | 23.25 | 23.65 | 22.98 | 23.38 | 2,902,145 | +0.83(+3.70%) |
Jul 27, 2023 | 23.13 | 23.34 | 22.54 | 22.54 | 1,931,508 | -0.58(-2.53%) |
Jul 26, 2023 | 22.83 | 23.19 | 22.83 | 23.13 | 1,419,177 | +0.31(+1.34%) |
Jul 25, 2023 | 22.89 | 23.06 | 22.76 | 22.82 | 1,130,444 | -0.13(-0.58%) |
Jul 24, 2023 | 22.68 | 23.17 | 22.64 | 22.95 | 841,100 | +0.16(+0.71%) |
Jul 21, 2023 | 22.95 | 22.96 | 22.57 | 22.79 | 952,967 | +0.05(+0.21%) |
Jul 20, 2023 | 23.46 | 23.46 | 22.63 | 22.74 | 1,286,957 | -0.74(-3.14%) |
Jul 19, 2023 | 23.20 | 23.48 | 23.01 | 23.48 | 755,481 | +0.55(+2.38%) |
Jul 18, 2023 | 22.79 | 23.30 | 22.67 | 22.94 | 1,335,666 | +0.28(+1.23%) |
Jul 17, 2023 | 22.70 | 22.75 | 22.44 | 22.66 | 1,202,518 | -0.19(-0.84%) |
Jul 14, 2023 | 22.90 | 23.01 | 22.72 | 22.85 | 1,139,756 | -0.20(-0.87%) |
Jul 13, 2023 | 22.71 | 23.05 | 22.59 | 23.05 | 1,302,669 | +0.34(+1.52%) |
Jul 12, 2023 | 22.98 | 23.19 | 22.63 | 22.71 | 1,716,076 | +0.06(+0.25%) |
Jul 11, 2023 | 22.34 | 22.66 | 22.16 | 22.65 | 810,489 | +0.48(+2.16%) |
Jul 10, 2023 | 22.03 | 22.21 | 21.81 | 22.17 | 1,363,686 | -0.04(-0.17%) |
Jul 07, 2023 | 21.72 | 22.50 | 21.66 | 22.21 | 1,474,457 | +0.50(+2.29%) |
Jul 06, 2023 | 21.76 | 21.78 | 21.23 | 21.71 | 1,305,339 | -0.19(-0.87%) |
Jul 05, 2023 | 21.94 | 22.23 | 21.60 | 21.90 | 1,311,992 | -0.21(-0.95%) |
Jul 03, 2023 | 21.69 | 22.18 | 21.66 | 22.11 | 714,716 | +0.58(+2.68%) |
Jun 30, 2023 | 21.71 | 21.76 | 21.15 | 21.54 | 1,930,936 | +0.14(+0.66%) |
Jun 29, 2023 | 20.90 | 21.46 | 20.64 | 21.39 | 1,914,077 | +0.44(+2.12%) |
Jun 28, 2023 | 20.97 | 21.02 | 20.60 | 20.95 | 1,959,913 | +0.01(+0.04%) |
Jun 27, 2023 | 20.57 | 21.14 | 20.34 | 20.94 | 1,461,082 | +0.38(+1.84%) |
Jun 26, 2023 | 19.38 | 20.67 | 19.38 | 20.56 | 1,172,820 | +1.16(+5.99%) |
Jun 23, 2023 | 19.53 | 19.73 | 19.23 | 19.40 | 1,513,965 | -0.26(-1.34%) |
Jun 22, 2023 | 20.32 | 20.32 | 19.45 | 19.67 | 1,094,575 | -0.64(-3.16%) |
Jun 21, 2023 | 20.35 | 20.53 | 20.11 | 20.31 | 1,037,024 | -0.20(-0.97%) |
Jun 20, 2023 | 20.83 | 20.83 | 20.37 | 20.51 | 1,429,771 | -0.52(-2.47%) |
Jun 16, 2023 | 20.90 | 21.05 | 20.71 | 21.03 | 2,481,560 | +0.18(+0.86%) |
Jun 15, 2023 | 20.43 | 20.87 | 20.24 | 20.85 | 1,114,801 | +0.28(+1.38%) |
Jun 14, 2023 | 20.70 | 20.93 | 20.41 | 20.56 | 1,402,034 | +0.05(+0.23%) |
Jun 13, 2023 | 20.26 | 20.75 | 20.15 | 20.52 | 1,368,662 | +0.25(+1.21%) |
Jun 12, 2023 | 20.37 | 20.72 | 20.09 | 20.27 | 1,275,053 | -0.09(-0.46%) |
Jun 09, 2023 | 20.36 | 20.42 | 20.06 | 20.36 | 1,319,364 | +0.06(+0.28%) |
Jun 08, 2023 | 20.32 | 20.38 | 19.86 | 20.31 | 1,619,113 | -0.17(-0.83%) |
Jun 07, 2023 | 19.90 | 20.58 | 19.72 | 20.48 | 1,822,027 | +0.81(+4.13%) |
Jun 06, 2023 | 18.78 | 19.74 | 18.70 | 19.67 | 1,516,521 | +0.96(+5.15%) |
Jun 05, 2023 | 19.08 | 19.22 | 18.69 | 18.70 | 1,372,463 | -0.49(-2.56%) |
Jun 02, 2023 | 18.63 | 19.41 | 18.63 | 19.19 | 2,024,715 | +0.83(+4.53%) |
Jun 01, 2023 | 18.79 | 18.82 | 18.27 | 18.36 | 1,329,422 | -0.45(-2.41%) |
May 31, 2023 | 18.86 | 19.13 | 18.66 | 18.82 | 1,638,619 | -0.17(-0.90%) |
May 30, 2023 | 18.87 | 19.16 | 18.80 | 18.99 | 1,870,786 | +0.24(+1.26%) |
May 26, 2023 | 18.76 | 18.82 | 18.45 | 18.75 | 1,335,969 | +0.07(+0.35%) |
May 25, 2023 | 19.06 | 19.08 | 18.51 | 18.68 | 1,663,993 | -0.43(-2.27%) |
May 24, 2023 | 19.56 | 19.77 | 19.03 | 19.12 | 1,450,055 | -0.58(-2.93%) |
May 23, 2023 | 19.35 | 20.22 | 19.05 | 19.69 | 2,099,724 | +0.40(+2.06%) |
May 22, 2023 | 18.95 | 19.40 | 18.76 | 19.30 | 1,094,128 | +0.43(+2.25%) |
May 19, 2023 | 18.88 | 19.10 | 18.64 | 18.87 | 1,183,872 | +0.15(+0.81%) |
May 18, 2023 | 18.49 | 18.75 | 18.40 | 18.72 | 1,140,026 | +0.03(+0.15%) |
May 17, 2023 | 18.31 | 18.85 | 18.17 | 18.69 | 1,463,260 | +0.54(+2.97%) |
May 16, 2023 | 18.72 | 18.74 | 18.14 | 18.15 | 1,626,485 | -0.57(-3.03%) |
May 15, 2023 | 19.05 | 19.16 | 18.62 | 18.72 | 4,360,648 | -0.14(-0.75%) |
May 12, 2023 | 19.33 | 19.33 | 18.79 | 18.86 | 1,663,436 | -0.41(-2.11%) |
May 11, 2023 | 19.24 | 19.51 | 19.12 | 19.27 | 1,624,109 | -0.29(-1.50%) |
May 10, 2023 | 19.82 | 19.84 | 19.34 | 19.56 | 1,382,887 | +0.01(+0.05%) |
May 09, 2023 | 19.39 | 19.82 | 19.15 | 19.55 | 1,974,120 | -0.13(-0.67%) |
May 08, 2023 | 20.11 | 20.13 | 19.60 | 19.68 | 1,089,710 | -0.41(-2.02%) |
May 05, 2023 | 19.91 | 20.13 | 19.68 | 20.09 | 1,072,445 | +0.47(+2.41%) |
May 04, 2023 | 19.32 | 19.83 | 19.03 | 19.62 | 1,177,619 | +0.26(+1.32%) |
May 03, 2023 | 19.98 | 20.08 | 19.32 | 19.36 | 1,868,918 | -0.46(-2.33%) |
May 02, 2023 | 20.07 | 20.25 | 19.51 | 19.83 | 1,362,865 | -0.43(-2.14%) |