Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.25 | 24.29 | 24.14 | 24.17 | 60,262 | -0.02(-0.08%) |
Jul 28, 2023 | 24.16 | 24.21 | 24.12 | 24.19 | 55,336 | +0.27(+1.11%) |
Jul 27, 2023 | 24.23 | 24.23 | 23.92 | 23.92 | 87,481 | +0.01(+0.04%) |
Jul 26, 2023 | 23.86 | 23.97 | 23.81 | 23.91 | 46,809 | -0.03(-0.14%) |
Jul 25, 2023 | 23.94 | 23.97 | 23.92 | 23.94 | 22,722 | +0.04(+0.16%) |
Jul 24, 2023 | 23.91 | 23.93 | 23.85 | 23.91 | 39,986 | -0.01(-0.06%) |
Jul 21, 2023 | 23.91 | 23.93 | 23.86 | 23.92 | 75,512 | +0.13(+0.54%) |
Jul 20, 2023 | 23.97 | 23.97 | 23.79 | 23.79 | 62,085 | -0.13(-0.54%) |
Jul 19, 2023 | 23.95 | 23.96 | 23.86 | 23.92 | 53,604 | +0.02(+0.10%) |
Jul 18, 2023 | 23.71 | 23.92 | 23.71 | 23.89 | 136,319 | +0.17(+0.71%) |
Jul 17, 2023 | 23.72 | 23.75 | 23.65 | 23.73 | 48,671 | -0.04(-0.19%) |
Jul 14, 2023 | 23.93 | 23.93 | 23.74 | 23.77 | 46,961 | -0.08(-0.33%) |
Jul 13, 2023 | 23.85 | 23.88 | 23.78 | 23.85 | 177,643 | +0.33(+1.38%) |
Jul 12, 2023 | 23.58 | 23.58 | 23.44 | 23.53 | 97,475 | +0.30(+1.27%) |
Jul 11, 2023 | 23.13 | 23.27 | 23.13 | 23.23 | 300,404 | +0.16(+0.70%) |
Jul 10, 2023 | 23.05 | 23.09 | 23.02 | 23.07 | 80,417 | +0.09(+0.37%) |
Jul 07, 2023 | 22.74 | 23.15 | 22.74 | 22.98 | 137,080 | +0.02(+0.09%) |
Jul 06, 2023 | 23.09 | 23.09 | 22.86 | 22.96 | 131,193 | -0.43(-1.85%) |
Jul 05, 2023 | 23.56 | 23.56 | 23.37 | 23.40 | 47,871 | -0.25(-1.05%) |
Jul 03, 2023 | 24.17 | 24.17 | 23.60 | 23.65 | 416,261 | +0.01(+0.05%) |
Jun 30, 2023 | 23.63 | 23.63 | 23.52 | 23.63 | 200,371 | +0.27(+1.14%) |
Jun 29, 2023 | 23.37 | 23.37 | 23.31 | 23.37 | 119,313 | +0.00(+0.00%) |
Jun 28, 2023 | 23.30 | 23.43 | 23.30 | 23.37 | 85,348 | +0.04(+0.17%) |
Jun 27, 2023 | 23.24 | 23.35 | 23.16 | 23.33 | 75,223 | +0.21(+0.90%) |
Jun 26, 2023 | 23.13 | 23.19 | 23.12 | 23.12 | 49,706 | -0.02(-0.09%) |
Jun 23, 2023 | 23.04 | 23.17 | 23.04 | 23.14 | 52,183 | -0.29(-1.25%) |
Jun 22, 2023 | 23.47 | 23.47 | 23.39 | 23.43 | 34,171 | -0.06(-0.27%) |
Jun 21, 2023 | 23.54 | 23.60 | 23.46 | 23.50 | 161,630 | -0.04(-0.17%) |
Jun 20, 2023 | 23.62 | 23.63 | 23.47 | 23.54 | 94,659 | -0.27(-1.12%) |
Jun 16, 2023 | 24.00 | 24.00 | 23.80 | 23.80 | 41,445 | -0.00(-0.00%) |
Jun 15, 2023 | 23.59 | 23.84 | 23.59 | 23.80 | 73,274 | +0.15(+0.61%) |
Jun 14, 2023 | 23.76 | 23.76 | 23.59 | 23.66 | 65,281 | +0.02(+0.08%) |
Jun 13, 2023 | 23.71 | 23.71 | 23.60 | 23.64 | 59,227 | +0.23(+0.96%) |
Jun 12, 2023 | 23.31 | 23.44 | 23.31 | 23.41 | 61,362 | +0.10(+0.42%) |
Jun 09, 2023 | 23.17 | 23.35 | 23.17 | 23.31 | 82,043 | -0.02(-0.08%) |
Jun 08, 2023 | 23.25 | 23.33 | 23.16 | 23.33 | 39,626 | +0.20(+0.85%) |
Jun 07, 2023 | 23.20 | 23.30 | 23.14 | 23.14 | 31,278 | -0.25(-1.09%) |
Jun 06, 2023 | 23.21 | 23.39 | 23.21 | 23.39 | 22,969 | +0.25(+1.10%) |
Jun 05, 2023 | 23.25 | 23.31 | 23.13 | 23.14 | 64,331 | -0.16(-0.67%) |
Jun 02, 2023 | 23.28 | 23.33 | 23.24 | 23.29 | 20,363 | +0.33(+1.45%) |
Jun 01, 2023 | 22.90 | 22.97 | 22.77 | 22.96 | 86,189 | +0.26(+1.16%) |
May 31, 2023 | 22.73 | 22.73 | 22.53 | 22.70 | 326,618 | -0.19(-0.81%) |
May 30, 2023 | 23.09 | 23.09 | 22.81 | 22.88 | 34,332 | -0.19(-0.81%) |
May 26, 2023 | 22.95 | 23.08 | 22.95 | 23.07 | 33,027 | +0.23(+0.99%) |
May 25, 2023 | 22.81 | 22.86 | 22.77 | 22.84 | 28,674 | -0.01(-0.04%) |
May 24, 2023 | 22.95 | 22.95 | 22.82 | 22.85 | 30,869 | -0.24(-1.04%) |
May 23, 2023 | 23.22 | 23.23 | 23.09 | 23.09 | 54,371 | -0.28(-1.19%) |
May 22, 2023 | 23.40 | 23.42 | 23.35 | 23.37 | 41,376 | +0.02(+0.08%) |
May 19, 2023 | 23.35 | 23.42 | 23.29 | 23.35 | 185,506 | +0.08(+0.34%) |
May 18, 2023 | 23.17 | 23.28 | 23.17 | 23.27 | 36,325 | +0.06(+0.25%) |
May 17, 2023 | 23.25 | 23.25 | 23.12 | 23.22 | 286,022 | +0.10(+0.42%) |
May 16, 2023 | 23.23 | 23.23 | 23.12 | 23.12 | 407,529 | -0.16(-0.67%) |
May 15, 2023 | 23.19 | 23.28 | 23.17 | 23.27 | 199,252 | +0.16(+0.71%) |
May 12, 2023 | 23.16 | 23.17 | 23.04 | 23.11 | 26,526 | +0.01(+0.05%) |
May 11, 2023 | 23.06 | 23.10 | 22.93 | 23.10 | 16,833 | -0.01(-0.06%) |
May 10, 2023 | 23.24 | 23.24 | 23.00 | 23.11 | 18,679 | -0.05(-0.20%) |
May 09, 2023 | 23.13 | 23.21 | 23.10 | 23.16 | 74,040 | -0.07(-0.30%) |
May 08, 2023 | 23.31 | 23.31 | 23.22 | 23.23 | 49,232 | -0.00(-0.00%) |
May 05, 2023 | 23.08 | 23.25 | 23.03 | 23.23 | 201,239 | +0.31(+1.37%) |
May 04, 2023 | 22.95 | 22.95 | 22.85 | 22.91 | 45,425 | -0.03(-0.13%) |
May 03, 2023 | 23.07 | 23.13 | 22.94 | 22.94 | 69,504 | -0.06(-0.26%) |
May 02, 2023 | 22.96 | 23.02 | 22.85 | 23.00 | 24,507 | -0.22(-0.93%) |