Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.98 | 24.06 | 23.86 | 23.87 | 67,995 | -0.23(-0.95%) |
Jul 28, 2023 | 24.14 | 24.20 | 24.04 | 24.10 | 82,010 | +0.30(+1.26%) |
Jul 27, 2023 | 23.94 | 24.06 | 23.80 | 23.80 | 63,520 | -0.13(-0.54%) |
Jul 26, 2023 | 23.65 | 23.99 | 23.65 | 23.93 | 76,680 | +0.11(+0.44%) |
Jul 25, 2023 | 23.77 | 23.84 | 23.76 | 23.82 | 112,990 | +0.04(+0.19%) |
Jul 24, 2023 | 23.75 | 23.85 | 23.70 | 23.78 | 50,718 | -0.01(-0.04%) |
Jul 21, 2023 | 23.87 | 23.90 | 23.77 | 23.79 | 81,250 | -0.01(-0.04%) |
Jul 20, 2023 | 23.81 | 24.00 | 23.76 | 23.80 | 89,034 | +0.25(+1.06%) |
Jul 19, 2023 | 23.59 | 23.65 | 23.50 | 23.55 | 68,333 | -0.08(-0.34%) |
Jul 18, 2023 | 23.52 | 23.67 | 23.52 | 23.63 | 61,204 | +0.04(+0.17%) |
Jul 17, 2023 | 23.45 | 23.65 | 23.44 | 23.59 | 75,288 | +0.09(+0.38%) |
Jul 14, 2023 | 23.60 | 23.60 | 23.50 | 23.50 | 81,637 | -0.28(-1.18%) |
Jul 13, 2023 | 23.64 | 23.81 | 23.64 | 23.78 | 70,281 | +0.35(+1.50%) |
Jul 12, 2023 | 23.25 | 23.48 | 23.21 | 23.43 | 57,365 | +0.56(+2.44%) |
Jul 11, 2023 | 22.73 | 22.90 | 22.73 | 22.87 | 101,320 | +0.31(+1.37%) |
Jul 10, 2023 | 22.54 | 22.64 | 22.53 | 22.56 | 107,148 | +0.26(+1.17%) |
Jul 07, 2023 | 22.18 | 22.48 | 22.18 | 22.30 | 174,875 | +0.14(+0.63%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.93 | 22.16 | 145,030 | -0.33(-1.47%) |
Jul 05, 2023 | 22.64 | 22.64 | 22.46 | 22.49 | 165,645 | -0.82(-3.50%) |
Jul 03, 2023 | 23.35 | 23.38 | 23.23 | 23.30 | 53,231 | +0.09(+0.37%) |
Jun 30, 2023 | 23.34 | 23.34 | 23.17 | 23.22 | 84,989 | +0.30(+1.30%) |
Jun 29, 2023 | 22.95 | 22.98 | 22.90 | 22.92 | 334,666 | -0.12(-0.51%) |
Jun 28, 2023 | 23.04 | 23.15 | 22.97 | 23.04 | 363,550 | -0.09(-0.39%) |
Jun 27, 2023 | 23.03 | 23.17 | 22.98 | 23.13 | 149,067 | +0.32(+1.40%) |
Jun 26, 2023 | 22.75 | 22.82 | 22.70 | 22.81 | 113,024 | +0.11(+0.48%) |
Jun 23, 2023 | 22.63 | 22.79 | 22.59 | 22.70 | 93,876 | -0.07(-0.31%) |
Jun 22, 2023 | 22.89 | 22.93 | 22.76 | 22.77 | 71,194 | -0.09(-0.39%) |
Jun 21, 2023 | 22.76 | 22.93 | 22.72 | 22.86 | 107,448 | +0.08(+0.35%) |
Jun 20, 2023 | 22.87 | 22.87 | 22.74 | 22.78 | 76,283 | -0.12(-0.52%) |
Jun 16, 2023 | 23.04 | 23.04 | 22.86 | 22.90 | 88,133 | -0.07(-0.30%) |
Jun 15, 2023 | 22.71 | 23.00 | 22.70 | 22.97 | 94,335 | +0.42(+1.86%) |
Jun 14, 2023 | 22.71 | 22.75 | 22.49 | 22.55 | 66,456 | +0.07(+0.31%) |
Jun 13, 2023 | 22.55 | 22.61 | 22.44 | 22.48 | 130,212 | +0.02(+0.09%) |
Jun 12, 2023 | 22.39 | 22.50 | 22.31 | 22.46 | 122,347 | +0.13(+0.58%) |
Jun 09, 2023 | 22.33 | 22.40 | 22.29 | 22.33 | 117,840 | -0.15(-0.67%) |
Jun 08, 2023 | 22.49 | 22.55 | 22.44 | 22.48 | 73,797 | +0.17(+0.76%) |
Jun 07, 2023 | 22.37 | 22.39 | 22.22 | 22.31 | 137,481 | -0.22(-0.98%) |
Jun 06, 2023 | 22.44 | 22.54 | 22.44 | 22.53 | 93,636 | +0.07(+0.32%) |
Jun 05, 2023 | 22.54 | 22.54 | 22.41 | 22.46 | 158,859 | -0.03(-0.14%) |
Jun 02, 2023 | 22.42 | 22.57 | 22.42 | 22.49 | 168,934 | +0.46(+2.09%) |
Jun 01, 2023 | 21.69 | 22.05 | 21.69 | 22.03 | 474,264 | +0.65(+3.04%) |
May 31, 2023 | 21.61 | 21.61 | 21.13 | 21.38 | 244,006 | -0.91(-4.08%) |
May 30, 2023 | 22.32 | 22.37 | 22.16 | 22.29 | 111,137 | +0.08(+0.36%) |
May 26, 2023 | 22.11 | 22.24 | 22.11 | 22.21 | 82,141 | +0.14(+0.63%) |
May 25, 2023 | 21.99 | 22.08 | 21.95 | 22.07 | 116,791 | +0.00(+0.00%) |
May 24, 2023 | 22.24 | 22.24 | 22.00 | 22.07 | 85,203 | -0.57(-2.52%) |
May 23, 2023 | 22.77 | 22.85 | 22.62 | 22.64 | 123,785 | -0.19(-0.83%) |
May 22, 2023 | 22.79 | 22.88 | 22.73 | 22.83 | 98,608 | -0.09(-0.39%) |
May 19, 2023 | 22.85 | 22.95 | 22.83 | 22.92 | 123,158 | +0.28(+1.23%) |
May 18, 2023 | 22.57 | 22.66 | 22.49 | 22.64 | 85,229 | -0.01(-0.03%) |
May 17, 2023 | 22.55 | 22.69 | 22.44 | 22.65 | 77,670 | +0.02(+0.09%) |
May 16, 2023 | 22.63 | 22.69 | 22.55 | 22.63 | 96,231 | -0.25(-1.09%) |
May 15, 2023 | 22.77 | 22.91 | 22.73 | 22.88 | 147,446 | -0.08(-0.35%) |
May 12, 2023 | 23.04 | 23.08 | 22.87 | 22.96 | 60,217 | -0.09(-0.39%) |
May 11, 2023 | 22.93 | 23.14 | 22.86 | 23.05 | 49,208 | -0.26(-1.12%) |
May 10, 2023 | 23.37 | 23.50 | 23.12 | 23.31 | 109,187 | -0.33(-1.38%) |
May 09, 2023 | 23.50 | 23.68 | 23.47 | 23.64 | 106,360 | -0.15(-0.65%) |
May 08, 2023 | 23.79 | 23.94 | 23.79 | 23.79 | 151,182 | -0.04(-0.17%) |
May 05, 2023 | 23.54 | 23.89 | 23.54 | 23.83 | 108,626 | -0.44(-1.81%) |
May 04, 2023 | 24.65 | 24.73 | 24.14 | 24.27 | 568,213 | -0.47(-1.90%) |
May 03, 2023 | 24.39 | 24.99 | 24.39 | 24.74 | 544,691 | +0.28(+1.14%) |
May 02, 2023 | 24.60 | 24.60 | 24.31 | 24.46 | 122,520 | -0.40(-1.61%) |