Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.74 | 21.83 | 21.74 | 21.83 | 14,033 | +0.16(+0.73%) |
Jul 28, 2023 | 21.66 | 21.89 | 21.51 | 21.68 | 6,027 | +0.18(+0.82%) |
Jul 27, 2023 | 21.98 | 21.98 | 21.50 | 21.50 | 12,625 | -0.32(-1.45%) |
Jul 26, 2023 | 21.90 | 22.04 | 21.76 | 21.82 | 19,093 | -0.13(-0.61%) |
Jul 25, 2023 | 21.94 | 22.03 | 21.76 | 21.95 | 28,784 | +0.10(+0.44%) |
Jul 24, 2023 | 21.83 | 22.04 | 21.83 | 21.85 | 4,919 | -0.04(-0.17%) |
Jul 21, 2023 | 21.78 | 22.00 | 21.78 | 21.89 | 15,404 | +0.13(+0.61%) |
Jul 20, 2023 | 21.83 | 21.85 | 21.65 | 21.76 | 5,971 | -0.11(-0.48%) |
Jul 19, 2023 | 21.89 | 22.02 | 21.80 | 21.86 | 10,367 | +0.00(+0.00%) |
Jul 18, 2023 | 21.57 | 21.87 | 21.57 | 21.86 | 8,733 | +0.23(+1.06%) |
Jul 17, 2023 | 22.00 | 22.03 | 21.61 | 21.63 | 11,467 | -0.30(-1.35%) |
Jul 14, 2023 | 22.12 | 22.20 | 21.83 | 21.93 | 14,639 | -0.19(-0.86%) |
Jul 13, 2023 | 21.97 | 22.12 | 21.95 | 22.12 | 7,067 | +0.07(+0.30%) |
Jul 12, 2023 | 21.82 | 22.08 | 21.82 | 22.05 | 20,855 | +0.29(+1.32%) |
Jul 11, 2023 | 21.58 | 21.79 | 21.34 | 21.77 | 6,607 | +0.30(+1.38%) |
Jul 10, 2023 | 21.39 | 21.62 | 21.32 | 21.47 | 9,419 | +0.07(+0.31%) |
Jul 07, 2023 | 21.37 | 21.55 | 21.24 | 21.40 | 7,370 | +0.11(+0.54%) |
Jul 06, 2023 | 21.61 | 21.66 | 21.24 | 21.29 | 9,556 | -0.46(-2.11%) |
Jul 05, 2023 | 21.89 | 21.98 | 21.64 | 21.75 | 11,319 | -0.16(-0.73%) |
Jul 03, 2023 | 21.44 | 21.91 | 21.44 | 21.91 | 7,022 | +0.31(+1.45%) |
Jun 30, 2023 | 21.29 | 21.64 | 21.24 | 21.60 | 69,515 | +0.43(+2.03%) |
Jun 29, 2023 | 21.63 | 21.63 | 21.06 | 21.17 | 22,822 | -0.58(-2.68%) |
Jun 28, 2023 | 21.85 | 22.02 | 21.65 | 21.75 | 12,376 | -0.09(-0.39%) |
Jun 27, 2023 | 22.07 | 22.26 | 21.83 | 21.83 | 11,330 | -0.23(-1.04%) |
Jun 26, 2023 | 22.13 | 22.31 | 22.05 | 22.06 | 13,891 | +0.08(+0.35%) |
Jun 23, 2023 | 22.04 | 22.20 | 21.99 | 21.99 | 8,994 | -0.08(-0.35%) |
Jun 22, 2023 | 22.13 | 22.26 | 21.99 | 22.07 | 20,258 | +0.00(+0.01%) |
Jun 21, 2023 | 21.99 | 22.17 | 21.91 | 22.06 | 18,874 | +0.05(+0.22%) |
Jun 20, 2023 | 22.20 | 22.24 | 21.99 | 22.02 | 15,345 | -0.16(-0.73%) |
Jun 16, 2023 | 22.35 | 22.35 | 22.17 | 22.18 | 11,987 | +0.04(+0.17%) |
Jun 15, 2023 | 22.04 | 22.45 | 22.04 | 22.14 | 8,303 | +0.07(+0.30%) |
Jun 14, 2023 | 22.44 | 22.44 | 21.93 | 22.07 | 11,817 | -0.29(-1.28%) |
Jun 13, 2023 | 22.25 | 22.45 | 22.15 | 22.36 | 13,265 | +0.23(+1.02%) |
Jun 12, 2023 | 22.43 | 22.43 | 22.13 | 22.13 | 16,775 | -0.23(-1.01%) |
Jun 09, 2023 | 22.42 | 22.57 | 22.35 | 22.36 | 21,038 | +0.00(+0.00%) |
Jun 08, 2023 | 22.43 | 22.53 | 22.30 | 22.36 | 17,004 | -0.06(-0.25%) |
Jun 07, 2023 | 22.32 | 22.46 | 22.29 | 22.42 | 14,296 | +0.03(+0.13%) |
Jun 06, 2023 | 22.17 | 22.43 | 22.17 | 22.39 | 21,231 | +0.25(+1.15%) |
Jun 05, 2023 | 22.45 | 22.48 | 22.13 | 22.13 | 29,915 | -0.33(-1.47%) |
Jun 02, 2023 | 22.45 | 22.55 | 22.36 | 22.46 | 49,278 | +0.10(+0.46%) |
Jun 01, 2023 | 22.52 | 22.60 | 22.36 | 22.36 | 33,279 | -0.16(-0.71%) |
May 31, 2023 | 22.59 | 22.70 | 22.52 | 22.52 | 66,180 | -0.14(-0.62%) |
May 30, 2023 | 22.62 | 22.89 | 22.62 | 22.66 | 12,556 | +0.08(+0.38%) |
May 26, 2023 | 22.54 | 22.71 | 22.54 | 22.58 | 5,838 | +0.04(+0.17%) |
May 25, 2023 | 22.56 | 22.69 | 22.48 | 22.54 | 22,011 | -0.11(-0.50%) |
May 24, 2023 | 22.55 | 22.69 | 22.42 | 22.65 | 19,794 | +0.05(+0.21%) |
May 23, 2023 | 22.51 | 22.65 | 22.25 | 22.60 | 24,126 | +0.06(+0.25%) |
May 22, 2023 | 22.46 | 22.60 | 22.31 | 22.55 | 24,490 | +0.10(+0.46%) |
May 19, 2023 | 22.41 | 22.45 | 22.13 | 22.44 | 21,507 | +0.04(+0.17%) |
May 18, 2023 | 22.41 | 22.54 | 22.27 | 22.41 | 23,305 | -0.06(-0.25%) |
May 17, 2023 | 22.40 | 22.46 | 21.96 | 22.46 | 25,452 | +0.30(+1.36%) |
May 16, 2023 | 22.18 | 22.27 | 22.08 | 22.16 | 32,390 | -0.10(-0.47%) |
May 15, 2023 | 22.46 | 22.51 | 21.98 | 22.27 | 203,044 | -0.20(-0.88%) |
May 12, 2023 | 22.42 | 22.54 | 22.23 | 22.46 | 33,484 | +0.06(+0.25%) |
May 11, 2023 | 22.25 | 22.47 | 22.22 | 22.41 | 23,014 | +0.00(+0.00%) |
May 10, 2023 | 22.20 | 22.44 | 22.13 | 22.41 | 19,133 | +0.24(+1.06%) |
May 09, 2023 | 21.93 | 22.17 | 21.73 | 22.17 | 39,444 | +0.14(+0.64%) |
May 08, 2023 | 21.94 | 22.15 | 21.80 | 22.03 | 22,273 | -0.03(-0.15%) |
May 05, 2023 | 21.67 | 22.40 | 21.41 | 22.06 | 21,322 | +0.54(+2.52%) |
May 04, 2023 | 21.57 | 21.61 | 21.30 | 21.52 | 36,194 | -0.05(-0.22%) |
May 03, 2023 | 21.48 | 21.78 | 21.29 | 21.57 | 21,323 | +0.26(+1.24%) |
May 02, 2023 | 21.65 | 21.84 | 21.30 | 21.30 | 10,307 | -0.31(-1.42%) |