Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 19.06 | 19.26 | 18.80 | 19.05 | 2,272,047 | -0.01(-0.05%) |
Jul 28, 2023 | 19.20 | 19.31 | 18.52 | 19.06 | 4,022,864 | +0.14(+0.74%) |
Jul 27, 2023 | 19.35 | 20.02 | 18.66 | 18.92 | 6,126,836 | +0.00(+0.00%) |
Jul 26, 2023 | 18.76 | 19.31 | 18.50 | 18.92 | 3,049,714 | -0.16(-0.84%) |
Jul 25, 2023 | 19.42 | 19.74 | 18.97 | 19.08 | 2,628,510 | +0.06(+0.32%) |
Jul 24, 2023 | 19.15 | 19.19 | 18.44 | 19.02 | 3,849,172 | -0.13(-0.68%) |
Jul 21, 2023 | 19.35 | 19.47 | 18.80 | 19.15 | 4,134,338 | -0.11(-0.57%) |
Jul 20, 2023 | 19.42 | 19.42 | 18.80 | 19.26 | 5,382,027 | -0.24(-1.23%) |
Jul 19, 2023 | 20.13 | 20.29 | 19.42 | 19.50 | 4,286,432 | -0.30(-1.52%) |
Jul 18, 2023 | 20.09 | 20.84 | 19.71 | 19.80 | 3,216,070 | -0.18(-0.90%) |
Jul 17, 2023 | 19.47 | 20.37 | 18.78 | 19.98 | 4,328,816 | +0.36(+1.83%) |
Jul 14, 2023 | 20.66 | 20.70 | 19.54 | 19.62 | 3,479,514 | -1.08(-5.22%) |
Jul 13, 2023 | 20.25 | 20.88 | 20.16 | 20.70 | 4,190,773 | +0.59(+2.96%) |
Jul 12, 2023 | 20.50 | 20.54 | 19.49 | 20.11 | 5,081,183 | +0.14(+0.73%) |
Jul 11, 2023 | 20.31 | 20.45 | 19.87 | 19.96 | 4,521,513 | -0.24(-1.19%) |
Jul 10, 2023 | 19.75 | 20.32 | 19.59 | 20.20 | 3,185,895 | +0.28(+1.41%) |
Jul 07, 2023 | 19.66 | 20.68 | 19.48 | 19.92 | 5,342,691 | +0.32(+1.63%) |
Jul 06, 2023 | 20.28 | 20.35 | 19.37 | 19.60 | 6,466,810 | -1.09(-5.27%) |
Jul 05, 2023 | 22.22 | 22.36 | 20.64 | 20.69 | 6,028,663 | -1.61(-7.22%) |
Jul 03, 2023 | 22.62 | 23.36 | 22.13 | 22.30 | 2,556,919 | -0.30(-1.33%) |
Jun 30, 2023 | 21.85 | 22.89 | 21.52 | 22.60 | 5,011,783 | +1.10(+5.12%) |
Jun 29, 2023 | 20.72 | 21.55 | 20.72 | 21.50 | 5,609,535 | +0.67(+3.22%) |
Jun 28, 2023 | 20.99 | 21.67 | 20.74 | 20.83 | 4,834,313 | +0.41(+2.01%) |
Jun 27, 2023 | 21.06 | 21.21 | 20.28 | 20.42 | 3,860,810 | -0.60(-2.85%) |
Jun 26, 2023 | 20.83 | 21.63 | 20.75 | 21.02 | 3,278,455 | +0.19(+0.91%) |
Jun 23, 2023 | 20.50 | 20.92 | 20.25 | 20.83 | 3,845,568 | +0.06(+0.29%) |
Jun 22, 2023 | 21.38 | 21.46 | 20.59 | 20.77 | 2,746,151 | -0.80(-3.71%) |
Jun 21, 2023 | 21.01 | 21.77 | 20.78 | 21.57 | 2,975,097 | +0.23(+1.08%) |
Jun 20, 2023 | 21.20 | 21.46 | 20.77 | 21.34 | 3,341,301 | +0.13(+0.61%) |
Jun 16, 2023 | 22.37 | 22.43 | 20.83 | 21.21 | 5,583,109 | -0.89(-4.03%) |
Jun 15, 2023 | 21.63 | 22.62 | 21.52 | 22.10 | 3,922,038 | +0.30(+1.38%) |
Jun 14, 2023 | 22.67 | 22.74 | 21.66 | 21.80 | 3,306,194 | -0.80(-3.54%) |
Jun 13, 2023 | 22.74 | 23.27 | 22.20 | 22.60 | 4,608,663 | +0.16(+0.71%) |
Jun 12, 2023 | 22.15 | 22.46 | 21.36 | 22.44 | 4,261,894 | +0.00(+0.00%) |
Jun 09, 2023 | 22.96 | 23.49 | 22.43 | 22.44 | 3,750,518 | -0.36(-1.58%) |
Jun 08, 2023 | 22.64 | 22.97 | 22.40 | 22.80 | 2,635,974 | +0.16(+0.71%) |
Jun 07, 2023 | 22.89 | 23.29 | 22.31 | 22.64 | 4,271,047 | -0.10(-0.44%) |
Jun 06, 2023 | 23.05 | 23.87 | 22.71 | 22.74 | 3,553,670 | -0.43(-1.86%) |
Jun 05, 2023 | 23.98 | 24.34 | 22.66 | 23.17 | 4,896,036 | -0.59(-2.48%) |
Jun 02, 2023 | 23.44 | 23.84 | 22.62 | 23.76 | 4,478,527 | +0.90(+3.94%) |
Jun 01, 2023 | 22.20 | 23.39 | 21.98 | 22.86 | 4,558,737 | +0.69(+3.11%) |
May 31, 2023 | 22.50 | 22.91 | 21.83 | 22.17 | 3,340,527 | -0.57(-2.51%) |
May 30, 2023 | 23.59 | 23.86 | 22.01 | 22.74 | 4,067,709 | -0.29(-1.26%) |
May 26, 2023 | 23.33 | 23.33 | 22.54 | 23.03 | 3,768,629 | -0.05(-0.22%) |
May 25, 2023 | 23.64 | 23.65 | 22.92 | 23.08 | 3,417,883 | -0.59(-2.49%) |
May 24, 2023 | 23.76 | 24.00 | 22.84 | 23.67 | 5,060,810 | -0.44(-1.82%) |
May 23, 2023 | 24.18 | 24.99 | 23.08 | 24.11 | 4,157,799 | -0.26(-1.07%) |
May 22, 2023 | 23.36 | 24.68 | 23.35 | 24.37 | 4,295,356 | +1.24(+5.36%) |
May 19, 2023 | 23.48 | 24.32 | 22.93 | 23.13 | 4,177,805 | +0.17(+0.74%) |
May 18, 2023 | 23.08 | 23.43 | 22.16 | 22.96 | 3,726,721 | +0.28(+1.23%) |
May 17, 2023 | 22.65 | 23.39 | 22.16 | 22.68 | 2,423,327 | +0.26(+1.16%) |
May 16, 2023 | 23.50 | 23.74 | 22.35 | 22.42 | 4,245,508 | -1.03(-4.39%) |
May 15, 2023 | 22.18 | 23.78 | 22.11 | 23.45 | 8,656,962 | +1.48(+6.74%) |
May 12, 2023 | 20.21 | 22.78 | 20.13 | 21.97 | 14,819,975 | +3.03(+16.00%) |
May 11, 2023 | 18.67 | 19.68 | 18.23 | 18.94 | 4,325,779 | +0.29(+1.55%) |
May 10, 2023 | 18.13 | 19.61 | 17.72 | 18.65 | 8,353,675 | -0.57(-2.97%) |
May 09, 2023 | 18.75 | 20.05 | 18.75 | 19.22 | 7,260,828 | +0.56(+3.00%) |
May 08, 2023 | 18.30 | 19.14 | 18.11 | 18.66 | 2,786,976 | +0.29(+1.58%) |
May 05, 2023 | 18.36 | 18.45 | 17.89 | 18.37 | 2,614,907 | +0.68(+3.84%) |
May 04, 2023 | 18.30 | 18.41 | 17.50 | 17.69 | 3,713,057 | -0.60(-3.28%) |
May 03, 2023 | 18.38 | 18.93 | 18.00 | 18.29 | 3,055,761 | -0.09(-0.49%) |
May 02, 2023 | 19.59 | 19.61 | 18.14 | 18.38 | 5,829,928 | -1.39(-7.03%) |