Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.23 | 21.44 | 21.22 | 21.39 | 1,986,542 | +0.17(+0.80%) |
Jul 28, 2023 | 21.00 | 21.28 | 20.99 | 21.22 | 2,531,073 | +0.36(+1.73%) |
Jul 27, 2023 | 21.07 | 21.13 | 20.74 | 20.86 | 4,250,260 | -0.45(-2.11%) |
Jul 26, 2023 | 21.09 | 21.36 | 20.96 | 21.31 | 3,269,020 | +0.26(+1.24%) |
Jul 25, 2023 | 21.17 | 21.21 | 20.78 | 21.05 | 5,424,223 | -0.47(-2.18%) |
Jul 24, 2023 | 21.64 | 21.68 | 21.43 | 21.52 | 3,922,350 | -0.27(-1.24%) |
Jul 21, 2023 | 21.87 | 21.96 | 21.63 | 21.79 | 2,517,036 | +0.01(+0.05%) |
Jul 20, 2023 | 21.95 | 21.97 | 21.55 | 21.78 | 5,341,037 | -0.22(-1.00%) |
Jul 19, 2023 | 21.84 | 22.06 | 21.76 | 22.00 | 3,984,288 | +0.18(+0.82%) |
Jul 18, 2023 | 21.38 | 21.86 | 21.36 | 21.82 | 2,673,962 | +0.41(+1.91%) |
Jul 17, 2023 | 21.31 | 21.55 | 21.31 | 21.41 | 3,529,466 | +0.03(+0.14%) |
Jul 14, 2023 | 21.83 | 21.83 | 21.24 | 21.38 | 4,173,342 | -0.41(-1.88%) |
Jul 13, 2023 | 22.50 | 22.50 | 21.79 | 21.79 | 6,390,893 | -0.21(-0.95%) |
Jul 12, 2023 | 22.31 | 22.40 | 21.95 | 22.00 | 5,665,815 | -0.18(-0.81%) |
Jul 11, 2023 | 22.07 | 22.25 | 21.98 | 22.18 | 3,550,891 | +0.14(+0.64%) |
Jul 10, 2023 | 21.73 | 22.05 | 21.63 | 22.04 | 3,053,471 | +0.36(+1.66%) |
Jul 07, 2023 | 21.23 | 21.90 | 21.23 | 21.68 | 3,066,204 | +0.43(+2.02%) |
Jul 06, 2023 | 21.44 | 21.51 | 21.11 | 21.25 | 2,826,322 | -0.47(-2.16%) |
Jul 05, 2023 | 21.53 | 21.82 | 21.36 | 21.72 | 2,802,611 | +0.07(+0.32%) |
Jul 03, 2023 | 21.37 | 21.72 | 21.37 | 21.65 | 1,932,286 | +0.23(+1.07%) |
Jun 30, 2023 | 21.28 | 21.47 | 21.19 | 21.42 | 2,554,137 | +0.29(+1.37%) |
Jun 29, 2023 | 21.24 | 21.40 | 21.11 | 21.13 | 3,396,814 | -0.10(-0.47%) |
Jun 28, 2023 | 21.10 | 21.28 | 21.04 | 21.23 | 3,833,408 | +0.16(+0.76%) |
Jun 27, 2023 | 20.28 | 21.16 | 20.28 | 21.07 | 5,297,099 | +0.89(+4.41%) |
Jun 26, 2023 | 20.20 | 20.40 | 20.08 | 20.18 | 2,795,201 | -0.03(-0.15%) |
Jun 23, 2023 | 20.10 | 20.25 | 19.91 | 20.21 | 3,313,442 | -0.27(-1.32%) |
Jun 22, 2023 | 20.36 | 20.50 | 20.27 | 20.48 | 2,918,517 | +0.00(+0.00%) |
Jun 21, 2023 | 20.40 | 20.55 | 20.28 | 20.48 | 4,728,309 | -0.02(-0.10%) |
Jun 20, 2023 | 20.44 | 20.51 | 20.24 | 20.50 | 5,078,185 | -0.07(-0.34%) |
Jun 16, 2023 | 20.65 | 20.70 | 20.52 | 20.57 | 3,362,297 | +0.02(+0.10%) |
Jun 15, 2023 | 20.26 | 20.59 | 20.26 | 20.55 | 3,180,648 | +0.18(+0.88%) |
Jun 14, 2023 | 20.30 | 20.49 | 20.14 | 20.37 | 4,447,062 | +0.14(+0.69%) |
Jun 13, 2023 | 19.98 | 20.28 | 19.94 | 20.23 | 3,517,483 | +0.41(+2.07%) |
Jun 12, 2023 | 19.60 | 19.93 | 19.56 | 19.82 | 4,276,754 | +0.35(+1.80%) |
Jun 09, 2023 | 19.37 | 19.60 | 19.37 | 19.47 | 3,022,873 | +0.17(+0.88%) |
Jun 08, 2023 | 19.16 | 19.44 | 19.07 | 19.30 | 2,663,029 | +0.11(+0.57%) |
Jun 07, 2023 | 19.15 | 19.28 | 19.06 | 19.19 | 2,860,777 | +0.11(+0.58%) |
Jun 06, 2023 | 18.74 | 19.12 | 18.64 | 19.08 | 3,104,935 | +0.32(+1.71%) |
Jun 05, 2023 | 18.78 | 18.82 | 18.62 | 18.76 | 2,293,730 | -0.03(-0.16%) |
Jun 02, 2023 | 18.49 | 18.96 | 18.49 | 18.79 | 3,908,467 | +0.48(+2.62%) |
Jun 01, 2023 | 18.30 | 18.43 | 18.14 | 18.31 | 1,868,236 | +0.03(+0.16%) |
May 31, 2023 | 18.52 | 18.52 | 18.07 | 18.28 | 1,753,156 | -0.04(-0.22%) |
May 30, 2023 | 18.34 | 18.53 | 18.25 | 18.32 | 1,385,101 | +0.10(+0.55%) |
May 26, 2023 | 18.25 | 18.41 | 18.20 | 18.22 | 2,738,650 | +0.06(+0.33%) |
May 25, 2023 | 18.01 | 18.20 | 17.94 | 18.16 | 1,857,688 | +0.22(+1.23%) |
May 24, 2023 | 18.17 | 18.17 | 17.79 | 17.94 | 3,035,869 | -0.35(-1.91%) |
May 23, 2023 | 18.28 | 18.67 | 18.28 | 18.29 | 2,206,985 | -0.11(-0.60%) |
May 22, 2023 | 18.54 | 18.59 | 18.25 | 18.40 | 2,068,421 | -0.05(-0.27%) |
May 19, 2023 | 18.67 | 18.71 | 18.32 | 18.45 | 1,590,599 | -0.21(-1.13%) |
May 18, 2023 | 18.53 | 18.70 | 18.46 | 18.66 | 2,141,735 | +0.05(+0.27%) |
May 17, 2023 | 18.00 | 18.72 | 18.00 | 18.61 | 5,259,777 | +0.76(+4.26%) |
May 16, 2023 | 17.87 | 18.08 | 17.75 | 17.85 | 1,827,972 | -0.08(-0.45%) |
May 15, 2023 | 17.73 | 17.97 | 17.68 | 17.93 | 1,537,978 | +0.21(+1.19%) |
May 12, 2023 | 17.93 | 17.98 | 17.61 | 17.72 | 1,422,529 | -0.16(-0.89%) |
May 11, 2023 | 17.92 | 17.98 | 17.80 | 17.88 | 1,643,465 | -0.11(-0.61%) |
May 10, 2023 | 18.31 | 18.39 | 17.73 | 17.99 | 2,877,049 | -0.19(-1.05%) |
May 09, 2023 | 18.07 | 18.24 | 17.95 | 18.18 | 1,732,485 | +0.06(+0.33%) |
May 08, 2023 | 18.09 | 18.24 | 18.00 | 18.12 | 2,766,605 | +0.17(+0.95%) |
May 05, 2023 | 17.75 | 18.06 | 17.68 | 17.95 | 2,939,552 | +0.43(+2.45%) |
May 04, 2023 | 17.97 | 18.03 | 17.43 | 17.52 | 3,322,236 | -0.52(-2.88%) |
May 03, 2023 | 18.00 | 18.33 | 17.93 | 18.04 | 3,365,607 | +0.06(+0.33%) |
May 02, 2023 | 18.07 | 18.09 | 17.70 | 17.98 | 2,909,670 | -0.15(-0.83%) |