Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.99 | 22.99 | 22.90 | 22.92 | 895 | -0.04(-0.17%) |
Jul 28, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 214 | +0.42(+1.86%) |
Jul 27, 2023 | 22.70 | 22.70 | 22.54 | 22.54 | 354 | -0.22(-0.98%) |
Jul 26, 2023 | 22.67 | 22.77 | 22.67 | 22.77 | 417 | +0.14(+0.62%) |
Jul 25, 2023 | 22.64 | 22.65 | 22.58 | 22.63 | 613 | +0.03(+0.13%) |
Jul 24, 2023 | 22.52 | 22.60 | 22.46 | 22.60 | 1,984 | +0.08(+0.35%) |
Jul 21, 2023 | 22.51 | 22.56 | 22.46 | 22.52 | 447 | +0.00(+0.02%) |
Jul 20, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 13 | -0.37(-1.62%) |
Jul 19, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 120 | +0.21(+0.92%) |
Jul 18, 2023 | 22.62 | 22.68 | 22.62 | 22.68 | 802 | +0.14(+0.61%) |
Jul 17, 2023 | 22.39 | 22.59 | 22.39 | 22.54 | 532 | -0.05(-0.22%) |
Jul 14, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 113 | -0.09(-0.39%) |
Jul 13, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 490 | +0.12(+0.53%) |
Jul 12, 2023 | 22.49 | 22.59 | 22.49 | 22.56 | 638 | +0.28(+1.24%) |
Jul 11, 2023 | 22.10 | 22.28 | 22.10 | 22.28 | 10,776 | +0.32(+1.44%) |
Jul 10, 2023 | 21.72 | 21.97 | 21.72 | 21.97 | 1,599 | +0.09(+0.41%) |
Jul 07, 2023 | 21.89 | 21.89 | 21.88 | 21.88 | 404 | +0.12(+0.55%) |
Jul 06, 2023 | 21.68 | 21.76 | 21.64 | 21.76 | 875 | -0.35(-1.57%) |
Jul 05, 2023 | 22.16 | 22.16 | 22.10 | 22.10 | 1,185 | -0.30(-1.32%) |
Jul 03, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 113 | +0.05(+0.22%) |
Jun 30, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 947 | +0.32(+1.44%) |
Jun 29, 2023 | 22.13 | 22.13 | 22.02 | 22.03 | 69,247 | -0.18(-0.80%) |
Jun 28, 2023 | 22.05 | 22.21 | 21.98 | 22.21 | 18,505 | +0.13(+0.58%) |
Jun 27, 2023 | 21.96 | 22.08 | 21.96 | 22.08 | 907 | +0.17(+0.76%) |
Jun 26, 2023 | 21.96 | 21.98 | 21.92 | 21.92 | 5,612 | +0.09(+0.41%) |
Jun 23, 2023 | 21.68 | 21.83 | 21.65 | 21.83 | 3,746 | -0.25(-1.11%) |
Jun 22, 2023 | 21.80 | 22.10 | 21.80 | 22.07 | 721 | +0.01(+0.04%) |
Jun 21, 2023 | 21.99 | 22.06 | 21.99 | 22.06 | 849 | +0.07(+0.31%) |
Jun 20, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 128 | -0.51(-2.27%) |
Jun 16, 2023 | 22.64 | 22.64 | 22.43 | 22.51 | 3,557 | -0.04(-0.18%) |
Jun 15, 2023 | 22.38 | 22.55 | 22.27 | 22.55 | 615 | +0.28(+1.24%) |
Jun 14, 2023 | 22.35 | 22.35 | 22.27 | 22.27 | 389 | +0.06(+0.27%) |
Jun 13, 2023 | 22.28 | 22.28 | 22.21 | 22.21 | 240 | +0.15(+0.67%) |
Jun 12, 2023 | 21.92 | 22.06 | 21.92 | 22.06 | 670 | +0.28(+1.29%) |
Jun 09, 2023 | 21.81 | 21.81 | 21.78 | 21.78 | 434 | +0.06(+0.27%) |
Jun 08, 2023 | 21.63 | 21.72 | 21.61 | 21.72 | 1,111 | -0.04(-0.20%) |
Jun 07, 2023 | 21.87 | 21.87 | 21.77 | 21.77 | 242 | -0.07(-0.32%) |
Jun 06, 2023 | 21.57 | 21.84 | 21.57 | 21.84 | 2,102 | +0.25(+1.14%) |
Jun 05, 2023 | 21.55 | 21.59 | 21.55 | 21.59 | 250 | -0.03(-0.14%) |
Jun 02, 2023 | 21.54 | 21.64 | 21.54 | 21.62 | 1,253 | +0.73(+3.49%) |
Jun 01, 2023 | 20.93 | 20.96 | 20.88 | 20.89 | 577 | +0.06(+0.28%) |
May 31, 2023 | 20.65 | 20.83 | 20.64 | 20.83 | 3,243 | -0.14(-0.66%) |
May 30, 2023 | 21.10 | 21.19 | 20.95 | 20.97 | 5,881 | +0.01(+0.05%) |
May 26, 2023 | 20.99 | 20.99 | 20.96 | 20.96 | 818 | +0.03(+0.16%) |
May 25, 2023 | 20.91 | 20.99 | 20.91 | 20.93 | 1,768 | -0.18(-0.84%) |
May 24, 2023 | 21.14 | 21.14 | 21.10 | 21.10 | 428 | -0.39(-1.81%) |
May 23, 2023 | 21.48 | 21.49 | 21.48 | 21.49 | 247 | -0.39(-1.80%) |
May 22, 2023 | 21.97 | 21.97 | 21.89 | 21.89 | 1,074 | +0.06(+0.27%) |
May 19, 2023 | 22.18 | 22.18 | 21.83 | 21.83 | 819 | -0.50(-2.25%) |
May 18, 2023 | 22.24 | 22.37 | 22.24 | 22.33 | 1,472 | -0.01(-0.04%) |
May 17, 2023 | 22.39 | 22.39 | 22.22 | 22.34 | 1,560 | -0.12(-0.53%) |
May 16, 2023 | 22.46 | 22.47 | 22.35 | 22.46 | 1,704 | -0.36(-1.60%) |
May 15, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 73 | +0.29(+1.27%) |
May 12, 2023 | 22.56 | 22.56 | 22.54 | 22.54 | 137 | -0.05(-0.20%) |
May 11, 2023 | 22.54 | 22.61 | 22.54 | 22.58 | 1,222 | +0.02(+0.09%) |
May 10, 2023 | 22.57 | 22.57 | 22.56 | 22.56 | 262 | +0.01(+0.02%) |
May 09, 2023 | 22.68 | 22.68 | 22.56 | 22.56 | 804 | -0.30(-1.29%) |
May 08, 2023 | 22.79 | 22.85 | 22.79 | 22.85 | 928 | -0.01(-0.06%) |
May 05, 2023 | 22.70 | 22.87 | 22.70 | 22.87 | 447 | +0.52(+2.31%) |
May 04, 2023 | 22.59 | 22.59 | 22.35 | 22.35 | 2,323 | -0.37(-1.64%) |
May 03, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 133 | +0.11(+0.47%) |
May 02, 2023 | 22.53 | 22.61 | 22.53 | 22.61 | 190 | -0.29(-1.27%) |