Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.35 | 25.67 | 25.09 | 25.48 | 719,410 | +0.13(+0.51%) |
Jul 28, 2023 | 25.33 | 25.48 | 25.12 | 25.35 | 482,698 | +0.32(+1.28%) |
Jul 27, 2023 | 25.22 | 25.26 | 24.82 | 25.03 | 452,702 | -0.06(-0.24%) |
Jul 26, 2023 | 24.41 | 25.10 | 24.41 | 25.09 | 478,457 | +0.72(+2.95%) |
Jul 25, 2023 | 24.28 | 24.48 | 24.06 | 24.37 | 383,993 | +0.08(+0.33%) |
Jul 24, 2023 | 23.84 | 24.42 | 23.66 | 24.29 | 561,098 | +0.45(+1.89%) |
Jul 21, 2023 | 23.45 | 23.95 | 23.35 | 23.84 | 522,944 | +0.51(+2.19%) |
Jul 20, 2023 | 23.15 | 23.39 | 23.07 | 23.33 | 278,467 | +0.26(+1.13%) |
Jul 19, 2023 | 23.45 | 23.70 | 22.99 | 23.07 | 434,454 | -0.27(-1.16%) |
Jul 18, 2023 | 23.12 | 24.05 | 23.08 | 23.34 | 529,496 | +0.40(+1.74%) |
Jul 17, 2023 | 22.84 | 23.02 | 22.63 | 22.94 | 374,594 | +0.12(+0.53%) |
Jul 14, 2023 | 22.63 | 23.02 | 22.49 | 22.82 | 345,704 | +0.20(+0.88%) |
Jul 13, 2023 | 22.76 | 22.85 | 22.52 | 22.62 | 304,462 | -0.09(-0.40%) |
Jul 12, 2023 | 22.83 | 22.93 | 22.61 | 22.71 | 340,435 | +0.15(+0.66%) |
Jul 11, 2023 | 22.57 | 22.74 | 22.45 | 22.56 | 210,316 | +0.07(+0.31%) |
Jul 10, 2023 | 22.19 | 22.61 | 22.19 | 22.49 | 283,688 | +0.32(+1.44%) |
Jul 07, 2023 | 22.06 | 22.34 | 21.92 | 22.17 | 371,193 | +0.20(+0.91%) |
Jul 06, 2023 | 21.95 | 22.04 | 21.77 | 21.97 | 304,338 | -0.17(-0.77%) |
Jul 05, 2023 | 22.12 | 22.30 | 21.85 | 22.14 | 458,283 | +0.03(+0.14%) |
Jul 03, 2023 | 22.21 | 22.26 | 21.84 | 22.11 | 234,081 | -0.14(-0.63%) |
Jun 30, 2023 | 21.81 | 22.39 | 21.79 | 22.25 | 725,308 | +0.62(+2.87%) |
Jun 29, 2023 | 21.42 | 21.76 | 21.20 | 21.63 | 366,837 | +0.19(+0.89%) |
Jun 28, 2023 | 21.73 | 21.73 | 21.34 | 21.44 | 315,107 | -0.14(-0.65%) |
Jun 27, 2023 | 21.56 | 21.72 | 21.40 | 21.58 | 310,838 | -0.01(-0.05%) |
Jun 26, 2023 | 21.88 | 21.91 | 21.50 | 21.59 | 431,702 | -0.27(-1.24%) |
Jun 23, 2023 | 22.34 | 22.48 | 21.75 | 21.86 | 1,232,950 | -0.49(-2.19%) |
Jun 22, 2023 | 22.49 | 22.65 | 22.29 | 22.35 | 666,765 | -0.11(-0.49%) |
Jun 21, 2023 | 22.77 | 22.95 | 22.32 | 22.46 | 738,135 | -0.44(-1.92%) |
Jun 20, 2023 | 23.10 | 23.10 | 22.77 | 22.90 | 494,949 | -0.23(-0.99%) |
Jun 16, 2023 | 23.55 | 23.55 | 22.76 | 23.13 | 2,128,830 | -0.06(-0.26%) |
Jun 15, 2023 | 22.76 | 23.20 | 22.63 | 23.19 | 658,624 | +0.47(+2.07%) |
Jun 14, 2023 | 23.36 | 23.55 | 22.60 | 22.72 | 682,641 | -0.59(-2.53%) |
Jun 13, 2023 | 23.36 | 23.58 | 23.18 | 23.31 | 394,673 | -0.07(-0.30%) |
Jun 12, 2023 | 23.32 | 23.53 | 23.04 | 23.38 | 380,477 | +0.06(+0.26%) |
Jun 09, 2023 | 23.99 | 24.01 | 23.24 | 23.32 | 357,477 | -0.72(-3.00%) |
Jun 08, 2023 | 23.81 | 24.07 | 23.60 | 24.04 | 431,360 | +0.14(+0.61%) |
Jun 07, 2023 | 23.65 | 24.19 | 23.65 | 23.89 | 525,019 | +0.34(+1.42%) |
Jun 06, 2023 | 23.24 | 23.72 | 23.11 | 23.56 | 467,487 | +0.33(+1.42%) |
Jun 05, 2023 | 23.08 | 23.33 | 22.84 | 23.23 | 470,938 | -0.03(-0.13%) |
Jun 02, 2023 | 22.94 | 23.30 | 22.81 | 23.26 | 471,576 | +0.29(+1.26%) |
Jun 01, 2023 | 23.46 | 23.46 | 22.90 | 22.97 | 464,106 | -0.52(-2.21%) |
May 31, 2023 | 23.13 | 23.71 | 23.13 | 23.49 | 934,037 | +0.44(+1.91%) |
May 30, 2023 | 24.03 | 24.11 | 23.02 | 23.05 | 500,300 | -0.93(-3.88%) |
May 26, 2023 | 24.37 | 24.55 | 23.95 | 23.98 | 441,253 | -0.54(-2.20%) |
May 25, 2023 | 24.61 | 24.68 | 23.98 | 24.52 | 550,173 | -0.17(-0.69%) |
May 24, 2023 | 25.13 | 25.13 | 24.59 | 24.69 | 453,923 | -0.46(-1.83%) |
May 23, 2023 | 24.75 | 25.66 | 24.62 | 25.15 | 767,576 | +0.51(+2.07%) |
May 22, 2023 | 24.10 | 24.81 | 24.10 | 24.64 | 480,300 | +0.54(+2.24%) |
May 19, 2023 | 24.23 | 24.29 | 23.92 | 24.10 | 453,910 | +0.05(+0.21%) |
May 18, 2023 | 24.25 | 24.41 | 23.83 | 24.05 | 570,588 | -0.39(-1.60%) |
May 17, 2023 | 24.35 | 24.68 | 24.16 | 24.44 | 638,569 | +0.15(+0.62%) |
May 16, 2023 | 24.06 | 24.39 | 23.78 | 24.29 | 566,788 | +0.23(+0.96%) |
May 15, 2023 | 23.77 | 24.28 | 23.59 | 24.06 | 590,433 | +0.42(+1.78%) |
May 12, 2023 | 23.84 | 23.98 | 23.57 | 23.64 | 535,222 | -0.27(-1.13%) |
May 11, 2023 | 23.97 | 24.04 | 23.73 | 23.91 | 555,270 | -0.09(-0.37%) |
May 10, 2023 | 23.93 | 24.18 | 23.76 | 24.00 | 518,425 | +0.18(+0.76%) |
May 09, 2023 | 23.58 | 24.04 | 23.50 | 23.82 | 632,326 | +0.06(+0.25%) |
May 08, 2023 | 23.98 | 24.18 | 23.75 | 23.76 | 693,891 | -0.31(-1.29%) |
May 05, 2023 | 24.19 | 24.19 | 23.55 | 24.07 | 553,980 | +0.07(+0.29%) |
May 04, 2023 | 23.20 | 24.16 | 21.84 | 24.00 | 1,085,795 | +0.90(+3.90%) |
May 03, 2023 | 22.65 | 23.33 | 22.05 | 23.10 | 1,308,018 | +0.71(+3.17%) |
May 02, 2023 | 22.65 | 22.98 | 22.37 | 22.39 | 1,204,645 | -0.38(-1.67%) |