Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.79 | 23.20 | 22.73 | 23.14 | 2,960 | +0.24(+1.07%) |
Jul 28, 2023 | 22.70 | 23.14 | 22.60 | 22.90 | 14,819 | +0.25(+1.10%) |
Jul 27, 2023 | 23.38 | 23.43 | 22.58 | 22.65 | 4,880 | -0.22(-0.96%) |
Jul 26, 2023 | 22.99 | 23.15 | 22.87 | 22.87 | 5,809 | +0.00(+0.00%) |
Jul 25, 2023 | 22.79 | 23.14 | 22.79 | 22.87 | 4,382 | -0.13(-0.57%) |
Jul 24, 2023 | 23.00 | 23.00 | 22.75 | 23.00 | 2,486 | +0.10(+0.44%) |
Jul 21, 2023 | 22.87 | 22.95 | 22.67 | 22.90 | 4,408 | +0.20(+0.88%) |
Jul 20, 2023 | 23.00 | 23.00 | 22.70 | 22.70 | 23,590 | -0.50(-2.16%) |
Jul 19, 2023 | 22.99 | 23.45 | 22.93 | 23.20 | 5,380 | +0.27(+1.16%) |
Jul 18, 2023 | 22.88 | 22.93 | 22.88 | 22.93 | 2,550 | -0.05(-0.20%) |
Jul 17, 2023 | 22.84 | 23.18 | 22.84 | 22.98 | 1,777 | +0.02(+0.09%) |
Jul 14, 2023 | 22.85 | 23.11 | 22.50 | 22.96 | 16,603 | +0.11(+0.48%) |
Jul 13, 2023 | 22.81 | 23.16 | 22.68 | 22.85 | 7,283 | +0.08(+0.35%) |
Jul 12, 2023 | 22.95 | 23.58 | 22.60 | 22.77 | 14,232 | -0.02(-0.09%) |
Jul 11, 2023 | 22.67 | 23.04 | 22.66 | 22.79 | 8,560 | +0.00(+0.00%) |
Jul 10, 2023 | 22.93 | 23.03 | 22.77 | 22.79 | 3,720 | -0.23(-1.00%) |
Jul 07, 2023 | 23.45 | 23.45 | 22.98 | 23.02 | 5,684 | +0.02(+0.09%) |
Jul 06, 2023 | 22.96 | 23.10 | 22.93 | 23.00 | 4,122 | -0.77(-3.24%) |
Jul 05, 2023 | 23.81 | 24.01 | 23.44 | 23.77 | 5,960 | -0.09(-0.38%) |
Jul 03, 2023 | 23.54 | 24.10 | 23.42 | 23.86 | 5,106 | -0.07(-0.29%) |
Jun 30, 2023 | 23.07 | 23.93 | 23.07 | 23.93 | 16,938 | +0.80(+3.46%) |
Jun 29, 2023 | 23.28 | 23.28 | 23.13 | 23.13 | 2,933 | -0.21(-0.90%) |
Jun 28, 2023 | 23.51 | 23.75 | 23.20 | 23.34 | 8,255 | -0.27(-1.14%) |
Jun 27, 2023 | 23.88 | 24.20 | 23.14 | 23.61 | 5,262 | -0.26(-1.09%) |
Jun 26, 2023 | 23.63 | 24.34 | 23.63 | 23.87 | 4,978 | +0.32(+1.36%) |
Jun 23, 2023 | 24.06 | 24.06 | 23.33 | 23.55 | 4,281 | +0.25(+1.07%) |
Jun 22, 2023 | 23.35 | 23.56 | 23.20 | 23.30 | 3,927 | -0.26(-1.10%) |
Jun 21, 2023 | 22.85 | 23.59 | 22.85 | 23.56 | 11,286 | +0.60(+2.60%) |
Jun 20, 2023 | 23.03 | 23.35 | 22.96 | 22.96 | 3,557 | -0.43(-1.82%) |
Jun 16, 2023 | 23.05 | 23.39 | 22.86 | 23.39 | 3,313 | +0.34(+1.48%) |
Jun 15, 2023 | 22.91 | 23.24 | 22.91 | 23.05 | 3,437 | -0.24(-1.02%) |
Jun 14, 2023 | 23.16 | 23.41 | 22.88 | 23.29 | 9,501 | +0.07(+0.29%) |
Jun 13, 2023 | 23.14 | 23.40 | 23.14 | 23.22 | 2,675 | +0.06(+0.26%) |
Jun 12, 2023 | 23.16 | 23.27 | 23.16 | 23.16 | 2,480 | +0.00(+0.00%) |
Jun 09, 2023 | 23.17 | 23.35 | 23.16 | 23.16 | 1,833 | +0.01(+0.03%) |
Jun 08, 2023 | 23.50 | 23.50 | 23.15 | 23.15 | 2,443 | -0.09(-0.38%) |
Jun 07, 2023 | 23.33 | 23.51 | 23.24 | 23.24 | 4,395 | -0.15(-0.64%) |
Jun 06, 2023 | 23.12 | 23.47 | 23.12 | 23.39 | 9,206 | +0.21(+0.91%) |
Jun 05, 2023 | 23.09 | 23.22 | 23.05 | 23.18 | 5,474 | +0.04(+0.17%) |
Jun 02, 2023 | 22.73 | 23.14 | 22.73 | 23.14 | 4,422 | +0.89(+4.00%) |
Jun 01, 2023 | 22.57 | 22.57 | 22.25 | 22.25 | 3,834 | -0.34(-1.51%) |
May 31, 2023 | 22.13 | 22.59 | 21.89 | 22.59 | 23,117 | +0.39(+1.76%) |
May 30, 2023 | 22.34 | 22.34 | 22.16 | 22.20 | 3,191 | +0.02(+0.09%) |
May 26, 2023 | 21.92 | 22.30 | 21.92 | 22.18 | 1,326 | -0.02(-0.09%) |
May 25, 2023 | 22.49 | 22.49 | 21.93 | 22.20 | 3,152 | +0.16(+0.71%) |
May 24, 2023 | 22.28 | 22.46 | 21.89 | 22.04 | 6,663 | -0.33(-1.46%) |
May 23, 2023 | 22.25 | 22.37 | 22.10 | 22.37 | 3,189 | -0.01(-0.04%) |
May 22, 2023 | 22.30 | 22.49 | 22.12 | 22.38 | 5,165 | -0.08(-0.36%) |
May 19, 2023 | 22.10 | 22.70 | 22.10 | 22.46 | 12,158 | -0.24(-1.06%) |
May 18, 2023 | 22.36 | 22.70 | 22.36 | 22.70 | 5,331 | +0.35(+1.57%) |
May 17, 2023 | 22.14 | 22.65 | 22.04 | 22.35 | 6,200 | -0.08(-0.36%) |
May 16, 2023 | 22.14 | 22.43 | 22.01 | 22.43 | 2,774 | +0.29(+1.31%) |
May 15, 2023 | 21.91 | 22.25 | 21.91 | 22.14 | 7,468 | +0.08(+0.36%) |
May 12, 2023 | 22.19 | 22.19 | 21.96 | 22.06 | 6,563 | -0.47(-2.09%) |
May 11, 2023 | 22.75 | 22.75 | 22.43 | 22.53 | 4,488 | -0.17(-0.75%) |
May 10, 2023 | 22.64 | 22.94 | 22.64 | 22.70 | 3,589 | -0.12(-0.53%) |
May 09, 2023 | 22.80 | 22.85 | 22.75 | 22.82 | 2,160 | -0.41(-1.77%) |
May 08, 2023 | 22.98 | 23.47 | 22.98 | 23.23 | 2,517 | +0.29(+1.27%) |
May 05, 2023 | 22.83 | 23.55 | 22.83 | 22.94 | 3,443 | +0.30(+1.30%) |
May 04, 2023 | 23.55 | 23.55 | 22.56 | 22.64 | 5,664 | -0.96(-4.09%) |
May 03, 2023 | 24.18 | 24.31 | 23.61 | 23.61 | 5,973 | -0.40(-1.67%) |
May 02, 2023 | 24.31 | 24.37 | 23.45 | 24.01 | 8,415 | -0.37(-1.52%) |