Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.74 | 22.80 | 22.73 | 22.78 | 6,055,866 | +0.02(+0.09%) |
Jul 28, 2023 | 22.73 | 22.77 | 22.71 | 22.76 | 4,903,287 | +0.07(+0.29%) |
Jul 27, 2023 | 22.81 | 22.82 | 22.67 | 22.70 | 8,328,494 | -0.18(-0.77%) |
Jul 26, 2023 | 22.86 | 22.88 | 22.80 | 22.87 | 9,273,549 | +0.05(+0.22%) |
Jul 25, 2023 | 22.79 | 22.84 | 22.78 | 22.82 | 9,316,168 | -0.02(-0.09%) |
Jul 24, 2023 | 22.91 | 22.93 | 22.83 | 22.84 | 10,127,366 | -0.05(-0.20%) |
Jul 21, 2023 | 22.91 | 22.93 | 22.88 | 22.89 | 30,961,800 | +0.01(+0.02%) |
Jul 20, 2023 | 22.92 | 22.93 | 22.85 | 22.88 | 120,255,240 | -0.12(-0.54%) |
Jul 19, 2023 | 22.97 | 23.01 | 22.93 | 23.00 | 22,370,492 | +0.07(+0.33%) |
Jul 18, 2023 | 22.97 | 22.99 | 22.92 | 22.93 | 5,128,648 | +0.02(+0.11%) |
Jul 17, 2023 | 22.90 | 22.93 | 22.87 | 22.91 | 5,243,193 | +0.04(+0.15%) |
Jul 14, 2023 | 22.95 | 22.96 | 22.87 | 22.87 | 7,779,714 | -0.11(-0.48%) |
Jul 13, 2023 | 22.92 | 22.99 | 22.90 | 22.98 | 7,663,371 | +0.15(+0.66%) |
Jul 12, 2023 | 22.79 | 22.87 | 22.76 | 22.83 | 8,918,223 | +0.15(+0.66%) |
Jul 11, 2023 | 22.68 | 22.71 | 22.66 | 22.68 | 5,727,258 | +0.02(+0.11%) |
Jul 10, 2023 | 22.61 | 22.68 | 22.60 | 22.66 | 5,127,964 | +0.07(+0.29%) |
Jul 07, 2023 | 22.58 | 22.64 | 22.58 | 22.59 | 5,416,592 | -0.02(-0.09%) |
Jul 06, 2023 | 22.61 | 22.63 | 22.55 | 22.61 | 22,460,042 | -0.12(-0.53%) |
Jul 05, 2023 | 22.81 | 22.82 | 22.70 | 22.73 | 6,468,128 | -0.08(-0.35%) |
Jul 03, 2023 | 22.86 | 22.92 | 22.80 | 22.81 | 3,750,064 | -0.09(-0.39%) |
Jun 30, 2023 | 22.88 | 22.93 | 22.85 | 22.90 | 9,404,753 | +0.03(+0.13%) |
Jun 29, 2023 | 22.88 | 22.89 | 22.83 | 22.87 | 8,459,464 | -0.17(-0.74%) |
Jun 28, 2023 | 23.00 | 23.05 | 22.96 | 23.04 | 10,190,521 | +0.06(+0.26%) |
Jun 27, 2023 | 23.04 | 23.07 | 22.95 | 22.98 | 6,129,595 | -0.05(-0.24%) |
Jun 26, 2023 | 23.04 | 23.05 | 23.00 | 23.04 | 6,379,885 | +0.05(+0.20%) |
Jun 23, 2023 | 23.07 | 23.07 | 22.97 | 22.99 | 14,497,070 | +0.05(+0.24%) |
Jun 22, 2023 | 22.97 | 23.01 | 22.91 | 22.93 | 4,869,924 | -0.10(-0.41%) |
Jun 21, 2023 | 22.97 | 23.04 | 22.93 | 23.03 | 6,810,393 | +0.02(+0.07%) |
Jun 20, 2023 | 22.99 | 23.05 | 22.99 | 23.02 | 7,331,204 | +0.05(+0.24%) |
Jun 16, 2023 | 22.94 | 22.99 | 22.90 | 22.96 | 6,620,107 | -0.06(-0.26%) |
Jun 15, 2023 | 23.01 | 23.05 | 22.97 | 23.02 | 6,437,315 | -0.28(-1.20%) |
May 08, 2023 | 23.31 | 23.35 | 23.29 | 23.30 | 6,411,329 | -0.12(-0.51%) |
May 05, 2023 | 23.41 | 23.42 | 23.37 | 23.42 | 4,819,135 | -0.09(-0.40%) |
May 04, 2023 | 23.46 | 23.61 | 23.46 | 23.52 | 10,973,681 | -0.01(-0.04%) |
May 03, 2023 | 23.45 | 23.53 | 23.41 | 23.52 | 6,402,334 | +0.10(+0.45%) |
May 02, 2023 | 23.23 | 23.42 | 23.23 | 23.42 | 9,634,563 | +0.24(+1.01%) |