Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.64 | 23.68 | 23.55 | 23.68 | 49,514 | +0.11(+0.47%) |
Jul 28, 2023 | 23.56 | 23.57 | 23.50 | 23.57 | 19,651 | +0.00(+0.00%) |
Jul 27, 2023 | 23.42 | 23.61 | 23.42 | 23.57 | 13,881 | +0.11(+0.47%) |
Jul 26, 2023 | 23.52 | 23.61 | 23.35 | 23.46 | 21,138 | -0.07(-0.31%) |
Jul 25, 2023 | 23.53 | 23.61 | 23.33 | 23.53 | 8,832 | -0.01(-0.04%) |
Jul 24, 2023 | 23.63 | 23.64 | 23.48 | 23.54 | 25,963 | -0.01(-0.04%) |
Jul 21, 2023 | 23.55 | 23.62 | 23.47 | 23.55 | 10,265 | -0.05(-0.20%) |
Jul 20, 2023 | 23.45 | 23.60 | 23.45 | 23.60 | 23,021 | +0.08(+0.34%) |
Jul 19, 2023 | 23.57 | 23.60 | 23.50 | 23.52 | 13,662 | -0.06(-0.26%) |
Jul 18, 2023 | 23.43 | 23.58 | 23.43 | 23.58 | 17,104 | +0.07(+0.31%) |
Jul 17, 2023 | 23.60 | 23.60 | 23.20 | 23.50 | 27,304 | +0.02(+0.08%) |
Jul 14, 2023 | 23.40 | 23.58 | 23.35 | 23.48 | 8,020 | +0.00(+0.00%) |
Jul 13, 2023 | 23.44 | 23.48 | 23.44 | 23.48 | 21,113 | +0.03(+0.12%) |
Jul 12, 2023 | 23.57 | 23.57 | 23.27 | 23.46 | 30,689 | -0.06(-0.27%) |
Jul 11, 2023 | 23.43 | 23.52 | 23.43 | 23.52 | 15,941 | +0.03(+0.12%) |
Jul 10, 2023 | 23.30 | 23.53 | 23.19 | 23.49 | 20,126 | +0.16(+0.67%) |
Jul 07, 2023 | 23.18 | 23.37 | 23.18 | 23.34 | 15,112 | +0.06(+0.28%) |
Jul 06, 2023 | 23.35 | 23.35 | 23.16 | 23.27 | 12,762 | -0.14(-0.59%) |
Jul 05, 2023 | 23.48 | 23.54 | 23.31 | 23.41 | 57,443 | -0.07(-0.31%) |
Jul 03, 2023 | 23.40 | 23.48 | 23.30 | 23.48 | 19,338 | -0.07(-0.31%) |
Jun 30, 2023 | 23.06 | 23.61 | 23.06 | 23.56 | 87,586 | +0.57(+2.49%) |
Jun 29, 2023 | 23.21 | 23.34 | 22.93 | 22.99 | 40,374 | +0.11(+0.47%) |
Jun 28, 2023 | 23.06 | 23.06 | 22.86 | 22.88 | 35,978 | -0.12(-0.51%) |
Jun 27, 2023 | 23.01 | 23.05 | 22.96 | 23.00 | 14,111 | -0.02(-0.08%) |
Jun 26, 2023 | 23.02 | 23.03 | 22.96 | 23.01 | 22,379 | +0.04(+0.20%) |
Jun 23, 2023 | 22.97 | 23.00 | 22.92 | 22.97 | 58,095 | -0.04(-0.20%) |
Jun 22, 2023 | 22.97 | 23.01 | 22.97 | 23.01 | 11,087 | -0.04(-0.19%) |
Jun 21, 2023 | 22.94 | 23.09 | 22.94 | 23.06 | 28,364 | +0.08(+0.35%) |
Jun 20, 2023 | 22.92 | 22.99 | 22.92 | 22.98 | 33,351 | -0.01(-0.04%) |
Jun 16, 2023 | 22.80 | 23.00 | 22.79 | 22.99 | 65,862 | +0.13(+0.59%) |
Jun 15, 2023 | 22.88 | 22.98 | 22.76 | 22.85 | 11,819 | +0.07(+0.32%) |
Jun 14, 2023 | 22.93 | 22.93 | 22.72 | 22.78 | 57,609 | -0.19(-0.82%) |
Jun 13, 2023 | 22.85 | 23.00 | 22.85 | 22.97 | 28,342 | +0.16(+0.71%) |
Jun 12, 2023 | 22.82 | 22.92 | 22.74 | 22.81 | 36,085 | -0.02(-0.08%) |
Jun 09, 2023 | 22.68 | 22.83 | 22.66 | 22.83 | 12,979 | +0.06(+0.28%) |
Jun 08, 2023 | 22.73 | 22.78 | 22.68 | 22.76 | 19,436 | +0.05(+0.24%) |
Jun 07, 2023 | 22.73 | 22.83 | 22.67 | 22.71 | 24,966 | -0.08(-0.35%) |
Jun 06, 2023 | 22.58 | 22.79 | 22.58 | 22.79 | 36,585 | +0.21(+0.92%) |
Jun 05, 2023 | 22.87 | 22.91 | 22.52 | 22.58 | 38,393 | -0.29(-1.26%) |
Jun 02, 2023 | 22.76 | 22.97 | 22.53 | 22.87 | 41,659 | +0.18(+0.79%) |
Jun 01, 2023 | 22.48 | 22.75 | 22.40 | 22.69 | 33,813 | +0.16(+0.72%) |
May 31, 2023 | 22.39 | 22.54 | 22.35 | 22.53 | 131,898 | +0.20(+0.89%) |
May 30, 2023 | 22.39 | 22.56 | 22.23 | 22.33 | 294,693 | +0.01(+0.04%) |
May 26, 2023 | 22.52 | 22.52 | 22.18 | 22.32 | 54,671 | -0.15(-0.68%) |
May 25, 2023 | 22.56 | 22.56 | 22.07 | 22.48 | 119,985 | -0.13(-0.60%) |
May 24, 2023 | 22.46 | 22.65 | 22.45 | 22.61 | 58,308 | +0.14(+0.64%) |
May 23, 2023 | 22.40 | 22.56 | 22.38 | 22.47 | 53,618 | +0.08(+0.36%) |
May 22, 2023 | 22.36 | 22.42 | 22.32 | 22.39 | 81,285 | +0.05(+0.22%) |
May 19, 2023 | 22.21 | 22.38 | 22.21 | 22.34 | 68,036 | -0.05(-0.22%) |
May 18, 2023 | 22.21 | 22.39 | 22.10 | 22.39 | 91,884 | +0.27(+1.22%) |
May 17, 2023 | 22.19 | 22.24 | 22.06 | 22.12 | 69,349 | -0.02(-0.08%) |
May 16, 2023 | 21.97 | 22.21 | 21.94 | 22.13 | 52,378 | +0.06(+0.29%) |
May 15, 2023 | 22.01 | 22.12 | 22.01 | 22.07 | 23,498 | +0.06(+0.29%) |
May 12, 2023 | 22.11 | 22.16 | 21.95 | 22.01 | 60,475 | -0.13(-0.61%) |
May 11, 2023 | 22.20 | 22.25 | 22.04 | 22.14 | 46,792 | -0.11(-0.48%) |
May 10, 2023 | 22.16 | 22.27 | 22.09 | 22.25 | 71,295 | +0.09(+0.41%) |
May 09, 2023 | 22.12 | 22.16 | 21.99 | 22.16 | 16,516 | +0.01(+0.04%) |
May 08, 2023 | 22.08 | 22.15 | 21.94 | 22.15 | 23,081 | +0.04(+0.16%) |
May 05, 2023 | 21.95 | 22.13 | 21.95 | 22.12 | 37,258 | +0.26(+1.19%) |
May 04, 2023 | 22.01 | 22.14 | 21.64 | 21.85 | 65,131 | -0.16(-0.73%) |
May 03, 2023 | 22.07 | 22.21 | 22.02 | 22.02 | 68,465 | -0.04(-0.16%) |
May 02, 2023 | 22.07 | 22.22 | 22.02 | 22.05 | 132,615 | -0.01(-0.04%) |