Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.71 | 21.88 | 21.60 | 21.72 | 8,236,773 | +0.13(+0.59%) |
Jul 28, 2023 | 21.76 | 21.85 | 21.47 | 21.59 | 1,898,610 | -0.06(-0.27%) |
Jul 27, 2023 | 22.02 | 22.14 | 21.58 | 21.65 | 1,530,818 | -0.37(-1.69%) |
Jul 26, 2023 | 21.85 | 22.13 | 21.78 | 22.02 | 1,303,096 | +0.16(+0.72%) |
Jul 25, 2023 | 21.54 | 21.89 | 21.54 | 21.87 | 1,467,235 | +0.12(+0.54%) |
Jul 24, 2023 | 21.69 | 21.87 | 21.61 | 21.75 | 1,445,062 | +0.12(+0.54%) |
Jul 21, 2023 | 21.60 | 21.74 | 21.43 | 21.63 | 1,307,954 | +0.06(+0.27%) |
Jul 20, 2023 | 21.44 | 21.59 | 21.20 | 21.57 | 1,179,410 | +0.24(+1.10%) |
Jul 19, 2023 | 21.36 | 21.43 | 21.11 | 21.34 | 1,683,461 | -0.01(-0.05%) |
Jul 18, 2023 | 21.11 | 21.39 | 21.03 | 21.35 | 2,032,353 | +0.31(+1.49%) |
Jul 17, 2023 | 21.07 | 21.24 | 20.90 | 21.03 | 1,143,238 | -0.02(-0.09%) |
Jul 14, 2023 | 21.35 | 21.40 | 20.91 | 21.05 | 1,671,179 | -0.30(-1.43%) |
Jul 13, 2023 | 21.25 | 21.40 | 21.19 | 21.36 | 1,652,214 | +0.09(+0.42%) |
Jul 12, 2023 | 21.10 | 21.29 | 20.88 | 21.27 | 2,505,599 | +0.44(+2.12%) |
Jul 11, 2023 | 20.49 | 20.84 | 19.98 | 20.83 | 4,519,965 | +0.42(+2.07%) |
Jul 10, 2023 | 20.19 | 20.48 | 20.19 | 20.40 | 1,729,927 | +0.18(+0.87%) |
Jul 07, 2023 | 20.41 | 20.43 | 20.07 | 20.23 | 3,616,693 | -0.29(-1.44%) |
Jul 06, 2023 | 20.38 | 20.55 | 20.25 | 20.52 | 1,881,275 | -0.06(-0.29%) |
Jul 05, 2023 | 20.50 | 20.70 | 20.40 | 20.58 | 1,302,156 | -0.03(-0.14%) |
Jul 03, 2023 | 20.65 | 20.86 | 20.58 | 20.61 | 962,444 | +0.05(+0.24%) |
Jun 30, 2023 | 20.72 | 20.72 | 20.54 | 20.56 | 1,393,525 | -0.07(-0.33%) |
Jun 29, 2023 | 20.39 | 20.67 | 20.34 | 20.63 | 1,315,557 | +0.21(+1.01%) |
Jun 28, 2023 | 20.33 | 20.43 | 20.09 | 20.42 | 2,185,402 | +0.01(+0.05%) |
Jun 27, 2023 | 19.98 | 20.42 | 19.85 | 20.41 | 1,371,681 | +0.46(+2.31%) |
Jun 26, 2023 | 19.69 | 20.03 | 19.69 | 19.95 | 1,582,282 | +0.39(+2.01%) |
Jun 23, 2023 | 19.94 | 20.01 | 19.56 | 19.56 | 2,582,419 | -0.46(-2.31%) |
Jun 22, 2023 | 20.03 | 20.04 | 19.77 | 20.02 | 1,175,305 | +0.01(+0.05%) |
Jun 21, 2023 | 19.84 | 20.10 | 19.70 | 20.01 | 1,359,199 | +0.10(+0.49%) |
Jun 20, 2023 | 20.02 | 20.07 | 19.82 | 19.91 | 1,338,546 | -0.32(-1.60%) |
Jun 16, 2023 | 20.42 | 20.45 | 20.22 | 20.24 | 2,721,016 | -0.03(-0.15%) |
Jun 15, 2023 | 19.92 | 20.29 | 19.91 | 20.27 | 1,519,728 | +0.27(+1.33%) |
Jun 14, 2023 | 20.14 | 20.37 | 19.99 | 20.00 | 1,257,304 | -0.15(-0.73%) |
Jun 13, 2023 | 20.11 | 20.27 | 20.02 | 20.15 | 1,835,715 | +0.02(+0.10%) |
Jun 12, 2023 | 20.25 | 20.56 | 20.02 | 20.13 | 2,383,055 | -0.11(-0.52%) |
Jun 09, 2023 | 20.25 | 20.28 | 20.09 | 20.23 | 1,114,045 | -0.03(-0.14%) |
Jun 08, 2023 | 20.40 | 20.46 | 20.18 | 20.26 | 1,785,355 | -0.17(-0.86%) |
Jun 07, 2023 | 19.88 | 20.47 | 19.73 | 20.44 | 2,231,872 | +0.59(+2.99%) |
Jun 06, 2023 | 19.64 | 20.03 | 19.58 | 19.84 | 2,416,654 | +0.14(+0.69%) |
Jun 05, 2023 | 19.78 | 19.95 | 19.50 | 19.71 | 2,487,832 | -0.13(-0.64%) |
Jun 02, 2023 | 19.29 | 19.84 | 19.16 | 19.84 | 3,500,911 | +0.72(+3.76%) |
Jun 01, 2023 | 19.87 | 20.05 | 18.84 | 19.12 | 5,965,725 | -0.34(-1.73%) |
May 31, 2023 | 19.30 | 19.56 | 19.07 | 19.45 | 4,037,134 | +0.11(+0.59%) |
May 30, 2023 | 19.53 | 19.59 | 19.34 | 19.34 | 2,363,927 | -0.19(-0.96%) |
May 26, 2023 | 19.54 | 19.87 | 19.49 | 19.53 | 2,052,117 | -0.06(-0.31%) |
May 25, 2023 | 19.35 | 19.72 | 19.31 | 19.59 | 1,866,551 | +0.08(+0.41%) |
May 24, 2023 | 19.77 | 19.77 | 19.40 | 19.51 | 2,263,163 | -0.27(-1.35%) |
May 23, 2023 | 19.82 | 20.09 | 19.77 | 19.77 | 1,717,265 | -0.13(-0.64%) |
May 22, 2023 | 19.55 | 19.92 | 19.55 | 19.90 | 1,785,504 | +0.35(+1.81%) |
May 19, 2023 | 19.49 | 19.64 | 19.40 | 19.55 | 1,593,380 | +0.22(+1.14%) |
May 18, 2023 | 19.25 | 19.45 | 19.21 | 19.33 | 2,883,660 | -0.01(-0.07%) |
May 17, 2023 | 19.39 | 19.50 | 19.21 | 19.34 | 2,038,496 | +0.05(+0.24%) |
May 16, 2023 | 19.47 | 19.51 | 19.28 | 19.29 | 1,778,281 | -0.24(-1.23%) |
May 15, 2023 | 19.50 | 19.61 | 19.33 | 19.53 | 1,799,416 | +0.08(+0.41%) |
May 12, 2023 | 19.53 | 19.63 | 19.33 | 19.45 | 961,444 | -0.01(-0.07%) |
May 11, 2023 | 19.39 | 19.48 | 19.27 | 19.47 | 1,068,389 | -0.09(-0.44%) |
May 10, 2023 | 19.59 | 19.61 | 19.33 | 19.55 | 1,126,917 | +0.17(+0.89%) |
May 09, 2023 | 19.27 | 19.46 | 19.06 | 19.38 | 1,466,487 | +0.11(+0.55%) |
May 08, 2023 | 19.67 | 19.72 | 19.20 | 19.27 | 2,206,450 | -0.27(-1.40%) |
May 05, 2023 | 19.10 | 19.57 | 19.10 | 19.55 | 3,095,441 | +0.61(+3.24%) |
May 04, 2023 | 18.89 | 19.12 | 18.21 | 18.93 | 2,980,909 | -0.16(-0.84%) |
May 03, 2023 | 19.17 | 19.40 | 19.06 | 19.09 | 1,728,792 | -0.03(-0.14%) |
May 02, 2023 | 19.44 | 19.50 | 18.98 | 19.12 | 1,369,362 | -0.46(-2.35%) |