Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.46 | 23.53 | 23.39 | 23.52 | 2,111,415 | +0.10(+0.41%) |
Jul 28, 2023 | 23.27 | 23.45 | 23.20 | 23.43 | 2,787,917 | +0.14(+0.61%) |
Jul 27, 2023 | 23.32 | 23.41 | 23.24 | 23.29 | 1,335,646 | -0.06(-0.24%) |
Jul 26, 2023 | 23.34 | 23.40 | 23.28 | 23.34 | 937,618 | -0.11(-0.49%) |
Jul 25, 2023 | 23.30 | 23.50 | 23.28 | 23.46 | 535,831 | +0.09(+0.37%) |
Jul 24, 2023 | 23.12 | 23.43 | 23.09 | 23.37 | 819,694 | +0.41(+1.78%) |
Jul 21, 2023 | 22.85 | 23.00 | 22.85 | 22.96 | 745,415 | +0.12(+0.54%) |
Jul 20, 2023 | 22.91 | 22.96 | 22.71 | 22.84 | 1,194,581 | +0.07(+0.29%) |
Jul 19, 2023 | 22.84 | 22.92 | 22.70 | 22.77 | 1,438,939 | +0.12(+0.55%) |
Jul 18, 2023 | 22.37 | 22.69 | 22.37 | 22.65 | 581,945 | +0.30(+1.32%) |
Jul 17, 2023 | 22.43 | 22.45 | 22.34 | 22.35 | 730,340 | -0.18(-0.80%) |
Jul 14, 2023 | 22.71 | 22.71 | 22.50 | 22.53 | 702,747 | -0.15(-0.67%) |
Jul 13, 2023 | 22.45 | 22.69 | 22.42 | 22.68 | 611,500 | +0.31(+1.41%) |
Jul 12, 2023 | 22.42 | 22.48 | 22.30 | 22.37 | 648,461 | +0.16(+0.73%) |
Jul 11, 2023 | 22.09 | 22.23 | 22.04 | 22.21 | 480,292 | +0.26(+1.17%) |
Jul 10, 2023 | 21.90 | 22.02 | 21.88 | 21.95 | 663,536 | +0.05(+0.22%) |
Jul 07, 2023 | 21.73 | 21.95 | 21.72 | 21.90 | 847,497 | +0.18(+0.83%) |
Jul 06, 2023 | 21.75 | 21.76 | 21.49 | 21.72 | 660,055 | -0.05(-0.22%) |
Jul 05, 2023 | 21.84 | 21.89 | 21.68 | 21.77 | 2,989,290 | +0.13(+0.62%) |
Jul 03, 2023 | 21.73 | 21.79 | 21.63 | 21.64 | 946,523 | +0.00(+0.00%) |
Jun 30, 2023 | 21.55 | 21.80 | 21.55 | 21.64 | 1,019,963 | +0.18(+0.84%) |
Jun 29, 2023 | 21.41 | 21.55 | 21.36 | 21.46 | 666,545 | +0.01(+0.04%) |
Jun 28, 2023 | 21.38 | 21.55 | 21.29 | 21.45 | 1,155,681 | -0.07(-0.31%) |
Jun 27, 2023 | 21.72 | 21.78 | 21.48 | 21.51 | 588,374 | -0.35(-1.61%) |
Jun 26, 2023 | 21.81 | 22.00 | 21.80 | 21.87 | 764,809 | +0.03(+0.13%) |
Jun 23, 2023 | 21.67 | 21.84 | 21.67 | 21.84 | 1,051,509 | -0.24(-1.08%) |
Jun 22, 2023 | 22.13 | 22.20 | 21.99 | 22.07 | 1,107,903 | -0.42(-1.86%) |
Jun 21, 2023 | 22.14 | 22.49 | 22.14 | 22.49 | 975,913 | +0.32(+1.46%) |
Jun 20, 2023 | 22.15 | 22.20 | 21.99 | 22.17 | 2,005,098 | -0.20(-0.89%) |
Jun 16, 2023 | 22.19 | 22.41 | 22.19 | 22.37 | 1,313,901 | +0.28(+1.25%) |
Jun 15, 2023 | 21.76 | 22.12 | 21.76 | 22.09 | 1,274,859 | +0.46(+2.11%) |
Jun 14, 2023 | 21.73 | 21.78 | 21.53 | 21.64 | 801,300 | +0.05(+0.22%) |
Jun 13, 2023 | 21.64 | 21.71 | 21.57 | 21.59 | 736,153 | +0.29(+1.34%) |
Jun 12, 2023 | 21.35 | 21.43 | 21.22 | 21.30 | 720,739 | -0.30(-1.37%) |
Jun 09, 2023 | 21.70 | 21.82 | 21.58 | 21.60 | 672,815 | -0.13(-0.61%) |
Jun 08, 2023 | 21.74 | 21.79 | 21.41 | 21.73 | 937,785 | +0.04(+0.18%) |
Jun 07, 2023 | 21.68 | 21.79 | 21.67 | 21.69 | 2,261,398 | +0.09(+0.40%) |
Jun 06, 2023 | 21.49 | 21.66 | 21.46 | 21.61 | 801,599 | +0.03(+0.13%) |
Jun 05, 2023 | 21.73 | 21.76 | 21.57 | 21.58 | 1,276,198 | -0.06(-0.26%) |
Jun 02, 2023 | 21.57 | 21.66 | 21.46 | 21.64 | 1,254,736 | +0.28(+1.29%) |
Jun 01, 2023 | 21.12 | 21.47 | 21.12 | 21.36 | 588,629 | +0.34(+1.63%) |
May 31, 2023 | 21.12 | 21.24 | 21.02 | 21.02 | 800,026 | -0.24(-1.12%) |
May 30, 2023 | 21.41 | 21.41 | 21.19 | 21.26 | 812,620 | -0.51(-2.32%) |
May 26, 2023 | 21.67 | 21.78 | 21.64 | 21.76 | 878,514 | +0.34(+1.60%) |
May 25, 2023 | 21.49 | 21.56 | 21.29 | 21.42 | 1,898,445 | -0.34(-1.58%) |
May 24, 2023 | 21.84 | 21.89 | 21.63 | 21.76 | 726,668 | +0.01(+0.04%) |
May 23, 2023 | 21.71 | 21.82 | 21.69 | 21.75 | 790,496 | +0.09(+0.40%) |
May 22, 2023 | 21.58 | 21.71 | 21.56 | 21.67 | 636,420 | +0.02(+0.09%) |
May 19, 2023 | 21.85 | 21.87 | 21.60 | 21.65 | 816,081 | -0.03(-0.13%) |
May 18, 2023 | 21.67 | 21.73 | 21.58 | 21.67 | 1,054,203 | -0.20(-0.92%) |
May 17, 2023 | 21.81 | 21.92 | 21.67 | 21.87 | 856,579 | +0.26(+1.19%) |
May 16, 2023 | 21.81 | 21.90 | 21.62 | 21.62 | 1,070,901 | -0.24(-1.09%) |
May 15, 2023 | 21.74 | 21.93 | 21.73 | 21.86 | 737,776 | +0.25(+1.15%) |
May 12, 2023 | 21.79 | 21.85 | 21.59 | 21.61 | 807,657 | -0.17(-0.79%) |
May 11, 2023 | 21.84 | 21.89 | 21.69 | 21.78 | 779,196 | -0.38(-1.72%) |
May 10, 2023 | 22.15 | 22.23 | 22.04 | 22.16 | 513,836 | -0.07(-0.30%) |
May 09, 2023 | 22.08 | 22.27 | 22.00 | 22.23 | 825,854 | +0.07(+0.30%) |
May 08, 2023 | 22.28 | 22.31 | 22.15 | 22.16 | 779,115 | +0.10(+0.48%) |
May 05, 2023 | 21.84 | 22.07 | 21.81 | 22.06 | 736,896 | +0.49(+2.25%) |
May 04, 2023 | 21.48 | 21.72 | 21.42 | 21.57 | 821,355 | +0.09(+0.40%) |
May 03, 2023 | 21.52 | 21.59 | 21.46 | 21.48 | 912,542 | -0.28(-1.27%) |
May 02, 2023 | 22.09 | 22.11 | 21.72 | 21.76 | 1,740,308 | -0.51(-2.27%) |