Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.51 | 21.57 | 21.21 | 21.25 | 439,323 | -0.28(-1.30%) |
Jul 28, 2023 | 21.75 | 22.16 | 21.47 | 21.53 | 169,645 | -0.03(-0.14%) |
Jul 27, 2023 | 21.69 | 21.77 | 21.41 | 21.56 | 202,254 | -0.05(-0.23%) |
Jul 26, 2023 | 22.09 | 22.22 | 21.57 | 21.61 | 178,316 | -0.41(-1.86%) |
Jul 25, 2023 | 22.13 | 22.45 | 21.97 | 22.02 | 436,013 | -0.13(-0.59%) |
Jul 24, 2023 | 21.82 | 22.34 | 21.82 | 22.15 | 276,335 | +0.43(+1.98%) |
Jul 21, 2023 | 22.09 | 22.10 | 21.65 | 21.72 | 116,226 | -0.15(-0.69%) |
Jul 20, 2023 | 21.59 | 21.92 | 21.43 | 21.87 | 148,048 | +0.18(+0.83%) |
Jul 19, 2023 | 21.56 | 21.81 | 21.51 | 21.69 | 201,351 | +0.13(+0.60%) |
Jul 18, 2023 | 21.18 | 21.69 | 21.18 | 21.56 | 187,163 | +0.34(+1.60%) |
Jul 17, 2023 | 21.28 | 21.45 | 21.21 | 21.22 | 156,427 | -0.21(-0.98%) |
Jul 14, 2023 | 21.89 | 21.94 | 21.22 | 21.43 | 256,860 | -0.51(-2.32%) |
Jul 13, 2023 | 21.67 | 22.06 | 21.54 | 21.94 | 302,173 | +0.36(+1.67%) |
Jul 12, 2023 | 20.71 | 21.61 | 20.70 | 21.58 | 702,959 | +1.32(+6.51%) |
Jul 11, 2023 | 20.24 | 20.55 | 19.98 | 20.26 | 248,339 | +0.14(+0.69%) |
Jul 10, 2023 | 19.88 | 20.27 | 19.86 | 20.12 | 225,604 | +0.16(+0.80%) |
Jul 07, 2023 | 20.38 | 20.55 | 19.95 | 19.96 | 131,532 | -0.36(-1.77%) |
Jul 06, 2023 | 20.45 | 20.59 | 19.96 | 20.32 | 212,408 | -0.38(-1.83%) |
Jul 05, 2023 | 20.81 | 20.92 | 20.43 | 20.70 | 248,808 | -0.25(-1.19%) |
Jul 03, 2023 | 20.80 | 21.12 | 20.80 | 20.95 | 60,191 | +0.03(+0.14%) |
Jun 30, 2023 | 21.27 | 21.38 | 20.67 | 20.92 | 488,788 | -0.08(-0.38%) |
Jun 29, 2023 | 20.57 | 21.15 | 20.57 | 21.00 | 346,122 | +0.55(+2.69%) |
Jun 28, 2023 | 20.48 | 20.55 | 20.29 | 20.45 | 149,122 | -0.03(-0.15%) |
Jun 27, 2023 | 20.30 | 20.58 | 20.08 | 20.48 | 143,138 | +0.20(+0.98%) |
Jun 26, 2023 | 20.31 | 20.71 | 20.27 | 20.28 | 126,469 | -0.02(-0.10%) |
Jun 23, 2023 | 20.61 | 20.79 | 20.14 | 20.30 | 907,911 | -0.58(-2.77%) |
Jun 22, 2023 | 21.19 | 21.19 | 20.83 | 20.88 | 144,036 | -0.38(-1.79%) |
Jun 21, 2023 | 21.61 | 21.80 | 21.25 | 21.26 | 156,719 | -0.46(-2.11%) |
Jun 20, 2023 | 22.14 | 22.14 | 21.66 | 21.72 | 136,298 | -0.46(-2.07%) |
Jun 16, 2023 | 22.95 | 22.95 | 22.05 | 22.18 | 596,652 | -0.58(-2.55%) |
Jun 15, 2023 | 22.65 | 22.89 | 22.41 | 22.76 | 161,797 | +0.12(+0.53%) |
Jun 14, 2023 | 22.60 | 22.97 | 22.41 | 22.64 | 310,025 | +0.22(+0.98%) |
Jun 13, 2023 | 22.27 | 22.74 | 22.10 | 22.42 | 445,369 | +0.10(+0.45%) |
Jun 12, 2023 | 22.69 | 22.91 | 22.31 | 22.32 | 165,362 | -0.42(-1.84%) |
Jun 09, 2023 | 22.70 | 23.11 | 22.52 | 22.74 | 178,826 | -0.06(-0.26%) |
Jun 08, 2023 | 22.70 | 23.19 | 22.55 | 22.80 | 422,306 | +0.00(+0.00%) |
Jun 07, 2023 | 22.50 | 22.98 | 22.26 | 22.80 | 244,390 | +0.43(+1.92%) |
Jun 06, 2023 | 22.02 | 22.53 | 22.02 | 22.37 | 301,475 | +0.37(+1.68%) |
Jun 05, 2023 | 22.19 | 22.42 | 21.59 | 22.00 | 115,232 | -0.55(-2.43%) |
Jun 02, 2023 | 22.63 | 22.95 | 22.36 | 22.55 | 191,431 | +0.28(+1.25%) |
Jun 01, 2023 | 21.56 | 22.64 | 21.29 | 22.27 | 225,991 | +0.82(+3.82%) |
May 31, 2023 | 21.74 | 21.91 | 21.27 | 21.45 | 218,694 | -0.31(-1.42%) |
May 30, 2023 | 21.83 | 21.90 | 21.58 | 21.76 | 66,411 | -0.06(-0.27%) |
May 26, 2023 | 21.53 | 22.10 | 21.53 | 21.82 | 68,609 | +0.22(+1.02%) |
May 25, 2023 | 21.60 | 21.86 | 21.29 | 21.60 | 94,774 | -0.11(-0.51%) |
May 24, 2023 | 22.31 | 22.31 | 21.68 | 21.71 | 87,775 | -0.74(-3.29%) |
May 23, 2023 | 22.80 | 23.14 | 22.45 | 22.45 | 92,790 | -0.51(-2.22%) |
May 22, 2023 | 22.80 | 23.11 | 22.46 | 22.96 | 92,104 | +0.32(+1.41%) |
May 19, 2023 | 22.79 | 22.79 | 22.29 | 22.64 | 76,799 | +0.16(+0.71%) |
May 18, 2023 | 21.85 | 22.56 | 21.82 | 22.48 | 115,995 | +0.58(+2.64%) |
May 17, 2023 | 21.75 | 21.91 | 21.43 | 21.90 | 129,451 | +0.29(+1.34%) |
May 16, 2023 | 21.52 | 21.70 | 21.42 | 21.61 | 91,319 | +0.05(+0.23%) |
May 15, 2023 | 21.75 | 21.92 | 21.52 | 21.56 | 54,468 | -0.05(-0.23%) |
May 12, 2023 | 21.77 | 22.19 | 21.39 | 21.61 | 102,729 | -0.02(-0.09%) |
May 11, 2023 | 21.69 | 21.91 | 21.62 | 21.63 | 75,600 | -0.35(-1.59%) |
May 10, 2023 | 22.42 | 22.44 | 21.57 | 21.98 | 164,081 | -0.14(-0.63%) |
May 09, 2023 | 22.17 | 22.31 | 21.92 | 22.12 | 78,503 | -0.25(-1.12%) |
May 08, 2023 | 22.66 | 22.82 | 22.09 | 22.37 | 91,015 | -0.18(-0.80%) |
May 05, 2023 | 22.57 | 22.64 | 21.80 | 22.55 | 108,737 | +0.48(+2.17%) |
May 04, 2023 | 22.05 | 22.47 | 20.98 | 22.07 | 199,563 | -0.26(-1.16%) |
May 03, 2023 | 22.14 | 22.48 | 21.94 | 22.33 | 212,130 | +0.38(+1.73%) |
May 02, 2023 | 22.01 | 22.67 | 21.48 | 21.95 | 161,736 | -0.22(-0.99%) |