Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.56 | 23.60 | 23.21 | 23.42 | 982,448 | -0.07(-0.30%) |
Jul 28, 2023 | 23.26 | 23.62 | 23.17 | 23.49 | 975,686 | +0.53(+2.29%) |
Jul 27, 2023 | 23.52 | 23.61 | 22.90 | 22.96 | 1,938,688 | -0.52(-2.20%) |
Jul 26, 2023 | 23.64 | 23.64 | 23.21 | 23.48 | 1,276,128 | -0.08(-0.34%) |
Jul 25, 2023 | 23.46 | 23.80 | 23.41 | 23.56 | 2,554,082 | +0.01(+0.04%) |
Jul 24, 2023 | 23.07 | 23.58 | 23.04 | 23.55 | 1,947,004 | +0.56(+2.42%) |
Jul 21, 2023 | 23.31 | 23.32 | 22.78 | 22.99 | 1,529,078 | -0.17(-0.73%) |
Jul 20, 2023 | 22.95 | 23.17 | 22.78 | 23.16 | 1,746,653 | +0.21(+0.91%) |
Jul 19, 2023 | 23.06 | 23.29 | 22.90 | 22.95 | 1,344,482 | -0.07(-0.30%) |
Jul 18, 2023 | 22.46 | 23.14 | 22.46 | 23.02 | 2,144,407 | +0.51(+2.25%) |
Jul 17, 2023 | 22.89 | 22.89 | 22.40 | 22.51 | 2,158,468 | -0.50(-2.16%) |
Jul 14, 2023 | 22.33 | 23.53 | 22.23 | 23.01 | 3,488,864 | +0.89(+4.04%) |
Jul 13, 2023 | 22.48 | 22.59 | 22.08 | 22.12 | 3,351,882 | -0.27(-1.20%) |
Jul 12, 2023 | 23.08 | 23.08 | 22.30 | 22.38 | 3,321,945 | -0.39(-1.70%) |
Jul 11, 2023 | 23.05 | 23.08 | 22.57 | 22.77 | 3,830,922 | -0.24(-1.04%) |
Jul 10, 2023 | 22.94 | 23.34 | 22.88 | 23.01 | 1,498,538 | +0.01(+0.04%) |
Jul 07, 2023 | 22.92 | 23.10 | 22.80 | 23.00 | 1,680,743 | +0.01(+0.04%) |
Jul 06, 2023 | 22.96 | 23.18 | 22.78 | 22.99 | 1,516,306 | -0.24(-1.03%) |
Jul 05, 2023 | 23.39 | 23.63 | 23.04 | 23.23 | 1,633,730 | -0.36(-1.51%) |
Jul 03, 2023 | 23.65 | 23.75 | 23.45 | 23.59 | 578,176 | -0.15(-0.63%) |
Jun 30, 2023 | 23.79 | 23.79 | 23.57 | 23.73 | 1,159,013 | +0.06(+0.25%) |
Jun 29, 2023 | 23.33 | 23.77 | 23.14 | 23.67 | 2,291,133 | +0.13(+0.55%) |
Jun 28, 2023 | 23.53 | 23.76 | 23.34 | 23.55 | 1,490,323 | +0.03(+0.13%) |
Jun 27, 2023 | 22.76 | 23.64 | 22.74 | 23.52 | 2,210,882 | +0.94(+4.18%) |
Jun 26, 2023 | 21.99 | 22.89 | 21.96 | 22.57 | 2,309,481 | +0.52(+2.34%) |
Jun 23, 2023 | 21.93 | 22.35 | 21.87 | 22.06 | 844,335 | -0.02(-0.09%) |
Jun 22, 2023 | 22.08 | 22.20 | 21.86 | 22.08 | 1,500,289 | +0.01(+0.05%) |
Jun 21, 2023 | 21.86 | 22.18 | 21.79 | 22.07 | 1,550,768 | +0.14(+0.63%) |
Jun 20, 2023 | 21.98 | 22.29 | 21.86 | 21.93 | 1,138,150 | -0.23(-1.03%) |
Jun 16, 2023 | 22.52 | 22.59 | 22.06 | 22.16 | 2,351,549 | -0.25(-1.11%) |
Jun 15, 2023 | 22.37 | 22.52 | 22.11 | 22.40 | 1,962,134 | -2.58(-10.33%) |
May 08, 2023 | 25.20 | 25.30 | 24.71 | 24.98 | 2,765,573 | +0.08(+0.32%) |
May 05, 2023 | 24.67 | 25.04 | 24.44 | 24.91 | 1,556,237 | +0.37(+1.50%) |
May 04, 2023 | 25.05 | 25.28 | 24.27 | 24.54 | 2,961,227 | -0.79(-3.13%) |
May 03, 2023 | 24.81 | 25.79 | 24.81 | 25.33 | 2,500,828 | +0.48(+1.92%) |
May 02, 2023 | 25.13 | 25.23 | 24.57 | 24.86 | 2,348,758 | -0.60(-2.34%) |