Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.81 | 22.96 | 22.81 | 22.89 | 1,634,512 | +0.23(+0.99%) |
Jul 28, 2023 | 22.71 | 22.78 | 22.62 | 22.67 | 1,381,051 | -0.12(-0.52%) |
Jul 27, 2023 | 23.19 | 23.21 | 22.75 | 22.79 | 3,147,048 | -0.22(-0.94%) |
Jul 26, 2023 | 22.88 | 23.08 | 22.87 | 23.00 | 2,131,001 | +0.07(+0.30%) |
Jul 25, 2023 | 22.78 | 22.95 | 22.78 | 22.93 | 1,367,349 | +0.22(+0.95%) |
Jul 24, 2023 | 22.59 | 22.79 | 22.57 | 22.72 | 1,692,913 | +0.04(+0.17%) |
Jul 21, 2023 | 22.71 | 22.71 | 22.63 | 22.68 | 1,982,900 | -0.08(-0.34%) |
Jul 20, 2023 | 22.88 | 22.94 | 22.74 | 22.76 | 1,547,369 | +0.03(+0.13%) |
Jul 19, 2023 | 22.74 | 22.80 | 22.66 | 22.73 | 4,604,129 | -0.10(-0.43%) |
Jul 18, 2023 | 22.69 | 22.89 | 22.66 | 22.83 | 1,345,085 | +0.09(+0.39%) |
Jul 17, 2023 | 22.64 | 22.76 | 22.61 | 22.74 | 801,275 | -0.10(-0.43%) |
Jul 14, 2023 | 23.02 | 23.04 | 22.83 | 22.84 | 1,312,372 | -0.13(-0.55%) |
Jul 13, 2023 | 22.80 | 22.99 | 22.80 | 22.96 | 1,405,716 | +0.59(+2.63%) |
Jul 12, 2023 | 22.22 | 22.38 | 22.21 | 22.38 | 1,092,957 | +0.52(+2.38%) |
Jul 11, 2023 | 21.66 | 21.86 | 21.64 | 21.86 | 969,212 | +0.30(+1.41%) |
Jul 10, 2023 | 21.38 | 21.58 | 21.38 | 21.55 | 981,490 | -0.11(-0.50%) |
Jul 07, 2023 | 21.42 | 21.75 | 21.41 | 21.66 | 1,282,765 | +0.18(+0.82%) |
Jul 06, 2023 | 21.65 | 21.65 | 21.38 | 21.48 | 1,359,904 | -0.55(-2.49%) |
Jul 05, 2023 | 22.18 | 22.19 | 22.02 | 22.03 | 9,842,330 | -0.19(-0.84%) |
Jul 03, 2023 | 22.14 | 22.25 | 22.14 | 22.22 | 789,716 | +0.12(+0.53%) |
Jun 30, 2023 | 22.03 | 22.14 | 22.01 | 22.10 | 3,923,012 | +0.21(+0.94%) |
Jun 29, 2023 | 21.77 | 21.92 | 21.76 | 21.90 | 1,079,007 | +0.12(+0.54%) |
Jun 28, 2023 | 21.77 | 21.86 | 21.72 | 21.78 | 1,158,223 | -0.14(-0.63%) |
Jun 27, 2023 | 21.85 | 21.96 | 21.77 | 21.91 | 1,009,286 | +0.18(+0.81%) |
Jun 26, 2023 | 21.64 | 21.78 | 21.63 | 21.74 | 812,487 | +0.02(+0.09%) |
Jun 23, 2023 | 21.63 | 21.76 | 21.62 | 21.72 | 1,107,503 | -0.55(-2.46%) |
Jun 22, 2023 | 22.22 | 22.28 | 22.15 | 22.27 | 1,563,620 | -0.48(-2.11%) |
Jun 21, 2023 | 22.62 | 22.82 | 22.57 | 22.75 | 1,433,414 | -0.08(-0.34%) |
Jun 20, 2023 | 22.89 | 22.92 | 22.75 | 22.83 | 1,245,764 | -0.04(-0.17%) |
Jun 16, 2023 | 22.99 | 22.99 | 22.84 | 22.87 | 1,976,101 | +0.10(+0.43%) |
Jun 15, 2023 | 22.45 | 22.78 | 22.45 | 22.77 | 1,553,901 | +0.41(+1.84%) |
Jun 14, 2023 | 22.42 | 22.53 | 22.21 | 22.36 | 1,517,479 | +0.08(+0.35%) |
Jun 13, 2023 | 22.31 | 22.35 | 22.21 | 22.28 | 3,301,057 | +0.27(+1.25%) |
Jun 12, 2023 | 21.95 | 22.01 | 21.88 | 22.00 | 1,342,580 | +0.09(+0.40%) |
Jun 09, 2023 | 21.95 | 22.01 | 21.89 | 21.91 | 1,536,760 | -0.02(-0.09%) |
Jun 08, 2023 | 21.77 | 21.93 | 21.75 | 21.93 | 1,345,648 | +0.32(+1.50%) |
Jun 07, 2023 | 21.77 | 21.89 | 21.59 | 21.61 | 2,121,334 | -0.23(-1.05%) |
Jun 06, 2023 | 21.66 | 21.87 | 21.66 | 21.84 | 1,232,104 | +0.14(+0.67%) |
Jun 05, 2023 | 21.83 | 21.86 | 21.70 | 21.70 | 1,146,028 | -0.15(-0.70%) |
Jun 02, 2023 | 21.74 | 21.88 | 21.73 | 21.85 | 1,479,212 | +0.33(+1.52%) |
Jun 01, 2023 | 21.19 | 21.55 | 21.18 | 21.52 | 1,797,964 | +0.48(+2.29%) |
May 31, 2023 | 20.97 | 21.07 | 20.86 | 21.04 | 1,657,641 | -0.37(-1.71%) |
May 30, 2023 | 21.55 | 21.56 | 21.31 | 21.41 | 1,508,069 | -0.16(-0.76%) |
May 26, 2023 | 21.41 | 21.58 | 21.41 | 21.57 | 863,410 | +0.35(+1.63%) |
May 25, 2023 | 21.29 | 21.30 | 21.13 | 21.22 | 1,325,513 | -0.21(-0.99%) |
May 24, 2023 | 21.61 | 21.61 | 21.41 | 21.44 | 805,414 | -0.42(-1.94%) |
May 23, 2023 | 21.96 | 22.02 | 21.84 | 21.86 | 1,126,653 | -0.27(-1.22%) |
May 22, 2023 | 22.07 | 22.19 | 22.07 | 22.13 | 788,935 | +0.00(+0.00%) |
May 19, 2023 | 22.21 | 22.22 | 22.08 | 22.13 | 1,112,841 | +0.17(+0.79%) |
May 18, 2023 | 21.90 | 21.96 | 21.80 | 21.95 | 891,079 | -0.10(-0.44%) |
May 17, 2023 | 22.01 | 22.08 | 21.86 | 22.05 | 626,000 | +0.18(+0.84%) |
May 16, 2023 | 22.10 | 22.13 | 21.85 | 21.87 | 791,942 | -0.40(-1.81%) |
May 15, 2023 | 22.17 | 22.28 | 22.10 | 22.27 | 2,805,592 | +0.25(+1.14%) |
May 12, 2023 | 22.13 | 22.16 | 21.90 | 22.02 | 1,741,257 | -0.09(-0.39%) |
May 11, 2023 | 22.10 | 22.11 | 21.93 | 22.11 | 3,085,511 | -0.25(-1.12%) |
May 10, 2023 | 22.51 | 22.51 | 22.15 | 22.36 | 1,118,637 | +0.07(+0.30%) |
May 09, 2023 | 22.25 | 22.36 | 22.23 | 22.29 | 1,042,551 | -0.13(-0.60%) |
May 08, 2023 | 22.55 | 22.55 | 22.40 | 22.43 | 543,068 | +0.01(+0.04%) |
May 05, 2023 | 22.13 | 22.46 | 22.12 | 22.42 | 1,021,267 | +0.62(+2.82%) |
May 04, 2023 | 21.82 | 21.91 | 21.74 | 21.80 | 1,020,396 | -0.02(-0.09%) |
May 03, 2023 | 21.86 | 22.03 | 21.80 | 21.82 | 1,248,459 | -0.16(-0.74%) |
May 02, 2023 | 22.08 | 22.09 | 21.83 | 21.98 | 1,341,396 | -0.21(-0.95%) |