Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.96 | 21.64 | 20.93 | 21.30 | 4,852,668 | +0.57(+2.75%) |
Jul 28, 2023 | 21.44 | 21.50 | 20.60 | 20.73 | 4,823,633 | -0.51(-2.40%) |
Jul 27, 2023 | 21.56 | 22.63 | 21.14 | 21.24 | 7,685,787 | -0.08(-0.38%) |
Jul 26, 2023 | 20.84 | 21.34 | 20.70 | 21.32 | 5,452,003 | +0.15(+0.71%) |
Jul 25, 2023 | 21.63 | 21.78 | 21.11 | 21.17 | 4,680,390 | -0.40(-1.85%) |
Jul 24, 2023 | 21.65 | 21.76 | 21.29 | 21.57 | 7,558,450 | +0.39(+1.84%) |
Jul 21, 2023 | 21.55 | 21.59 | 21.09 | 21.18 | 7,096,883 | -0.09(-0.42%) |
Jul 20, 2023 | 21.08 | 21.34 | 20.79 | 21.27 | 5,147,651 | +0.23(+1.09%) |
Jul 19, 2023 | 20.95 | 21.23 | 20.73 | 21.04 | 6,241,421 | +0.17(+0.81%) |
Jul 18, 2023 | 21.56 | 21.76 | 20.81 | 20.87 | 5,791,431 | -0.62(-2.89%) |
Jul 17, 2023 | 21.51 | 21.62 | 21.25 | 21.49 | 3,955,165 | +0.05(+0.23%) |
Jul 14, 2023 | 22.07 | 22.07 | 21.20 | 21.44 | 4,210,692 | -0.38(-1.74%) |
Jul 13, 2023 | 21.95 | 22.14 | 21.73 | 21.82 | 3,608,857 | -0.01(-0.05%) |
Jul 12, 2023 | 21.89 | 21.90 | 21.57 | 21.83 | 4,078,893 | +0.25(+1.16%) |
Jul 11, 2023 | 21.20 | 21.70 | 20.94 | 21.58 | 4,385,531 | +0.59(+2.81%) |
Jul 10, 2023 | 20.92 | 21.22 | 20.69 | 20.99 | 6,276,732 | +0.51(+2.49%) |
Jul 07, 2023 | 20.36 | 20.76 | 20.06 | 20.48 | 4,720,344 | +0.57(+2.86%) |
Jul 06, 2023 | 19.81 | 20.02 | 19.60 | 19.91 | 3,793,450 | -0.09(-0.45%) |
Jul 05, 2023 | 19.90 | 20.10 | 19.66 | 20.00 | 3,746,329 | -0.04(-0.20%) |
Jul 03, 2023 | 19.63 | 20.28 | 19.63 | 20.04 | 2,978,636 | +0.50(+2.56%) |
Jun 30, 2023 | 19.25 | 19.74 | 19.23 | 19.54 | 3,937,444 | +0.34(+1.77%) |
Jun 29, 2023 | 19.00 | 19.41 | 18.96 | 19.20 | 3,896,905 | +0.22(+1.16%) |
Jun 28, 2023 | 18.49 | 19.00 | 18.40 | 18.98 | 2,313,489 | +0.53(+2.87%) |
Jun 27, 2023 | 18.23 | 18.55 | 18.23 | 18.45 | 3,757,259 | +0.31(+1.71%) |
Jun 26, 2023 | 18.08 | 18.29 | 18.05 | 18.14 | 2,244,495 | +0.07(+0.39%) |
Jun 23, 2023 | 17.76 | 18.13 | 17.69 | 18.07 | 7,066,020 | +0.13(+0.72%) |
Jun 22, 2023 | 17.79 | 17.94 | 17.55 | 17.94 | 2,509,149 | +0.07(+0.39%) |
Jun 21, 2023 | 17.96 | 17.98 | 17.73 | 17.87 | 1,855,851 | -0.26(-1.43%) |
Jun 20, 2023 | 18.26 | 18.26 | 17.95 | 18.13 | 1,597,030 | -0.13(-0.71%) |
Jun 16, 2023 | 18.47 | 18.47 | 18.06 | 18.26 | 3,505,449 | -0.10(-0.54%) |
Jun 15, 2023 | 18.45 | 18.50 | 18.23 | 18.36 | 1,549,028 | -0.23(-1.24%) |
Jun 14, 2023 | 19.09 | 19.22 | 18.49 | 18.59 | 1,846,571 | -0.44(-2.31%) |
Jun 13, 2023 | 18.55 | 19.08 | 18.47 | 19.03 | 1,600,535 | +0.54(+2.92%) |
Jun 12, 2023 | 18.27 | 18.62 | 18.24 | 18.49 | 1,194,501 | +0.21(+1.15%) |
Jun 09, 2023 | 18.77 | 18.84 | 18.23 | 18.28 | 1,752,804 | -0.39(-2.09%) |
Jun 08, 2023 | 18.21 | 18.68 | 18.15 | 18.67 | 1,690,970 | +0.42(+2.30%) |
Jun 07, 2023 | 18.24 | 18.47 | 18.11 | 18.25 | 1,429,116 | +0.11(+0.61%) |
Jun 06, 2023 | 17.71 | 18.20 | 17.71 | 18.14 | 1,285,478 | +0.45(+2.54%) |
Jun 05, 2023 | 17.98 | 18.06 | 17.64 | 17.69 | 1,431,320 | -0.39(-2.16%) |
Jun 02, 2023 | 17.81 | 18.11 | 17.75 | 18.08 | 1,573,468 | +0.55(+3.14%) |
Jun 01, 2023 | 17.39 | 17.53 | 17.26 | 17.53 | 1,617,621 | +0.12(+0.69%) |
May 31, 2023 | 17.74 | 17.82 | 17.39 | 17.41 | 2,323,597 | -0.44(-2.46%) |
May 30, 2023 | 18.03 | 18.04 | 17.75 | 17.85 | 1,538,315 | -0.06(-0.34%) |
May 26, 2023 | 17.83 | 18.10 | 17.76 | 17.91 | 1,654,340 | +0.05(+0.28%) |
May 25, 2023 | 18.15 | 18.30 | 17.84 | 17.86 | 1,761,172 | -0.39(-2.14%) |
May 24, 2023 | 18.00 | 18.27 | 17.98 | 18.25 | 3,132,135 | +0.16(+0.88%) |
May 23, 2023 | 18.27 | 18.47 | 18.04 | 18.09 | 2,287,256 | -0.31(-1.68%) |
May 22, 2023 | 18.58 | 18.58 | 18.31 | 18.40 | 1,696,701 | -0.15(-0.81%) |
May 19, 2023 | 19.01 | 19.10 | 18.39 | 18.55 | 1,932,725 | -0.46(-2.42%) |
May 18, 2023 | 18.94 | 19.03 | 18.75 | 19.01 | 1,449,941 | +0.08(+0.42%) |
May 17, 2023 | 19.08 | 19.10 | 18.57 | 18.93 | 2,669,755 | -0.05(-0.26%) |
May 16, 2023 | 19.09 | 19.18 | 18.80 | 18.98 | 3,724,633 | -0.22(-1.15%) |
May 15, 2023 | 18.60 | 19.29 | 18.58 | 19.20 | 3,669,983 | +0.70(+3.78%) |
May 12, 2023 | 18.57 | 18.65 | 18.30 | 18.50 | 2,195,671 | -0.03(-0.16%) |
May 11, 2023 | 18.29 | 18.55 | 18.22 | 18.53 | 1,735,654 | +0.23(+1.26%) |
May 10, 2023 | 18.32 | 18.41 | 17.99 | 18.30 | 2,464,710 | +0.12(+0.66%) |
May 09, 2023 | 17.79 | 18.23 | 17.69 | 18.18 | 1,954,174 | +0.23(+1.28%) |
May 08, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 2,017,833 | -0.24(-1.32%) |
May 05, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 2,374,904 | +0.58(+3.29%) |
May 04, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 2,299,229 | -0.34(-1.89%) |
May 03, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 3,850,257 | +0.18(+1.01%) |
May 02, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 3,028,521 | +0.14(+0.79%) |