Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.02 | 24.02 | 24.00 | 24.02 | 258,351 | +0.02(+0.08%) |
Jul 28, 2023 | 23.98 | 24.01 | 23.96 | 24.00 | 280,899 | +0.04(+0.16%) |
Jul 27, 2023 | 23.99 | 23.99 | 23.95 | 23.96 | 225,295 | -0.02(-0.08%) |
Jul 26, 2023 | 23.98 | 23.98 | 23.95 | 23.98 | 594,906 | +0.01(+0.04%) |
Jul 25, 2023 | 23.94 | 23.99 | 23.94 | 23.97 | 636,848 | +0.02(+0.08%) |
Jul 24, 2023 | 23.95 | 23.95 | 23.94 | 23.95 | 214,966 | +0.02(+0.08%) |
Jul 21, 2023 | 23.96 | 23.96 | 23.94 | 23.94 | 180,331 | -0.01(-0.04%) |
Jul 20, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 126,824 | +0.01(+0.04%) |
Jul 19, 2023 | 23.91 | 23.94 | 23.90 | 23.94 | 325,528 | +0.02(+0.08%) |
Jul 18, 2023 | 23.91 | 23.93 | 23.90 | 23.92 | 389,068 | +0.02(+0.08%) |
Jul 17, 2023 | 23.90 | 23.90 | 23.88 | 23.90 | 326,189 | +0.01(+0.04%) |
Jul 14, 2023 | 23.89 | 23.92 | 23.88 | 23.89 | 347,194 | +0.00(+0.00%) |
Jul 13, 2023 | 23.88 | 23.90 | 23.88 | 23.89 | 344,054 | +0.01(+0.04%) |
Jul 12, 2023 | 23.87 | 23.89 | 23.87 | 23.88 | 482,225 | +0.01(+0.04%) |
Jul 11, 2023 | 23.88 | 23.90 | 23.87 | 23.87 | 420,469 | -0.01(-0.04%) |
Jul 10, 2023 | 23.88 | 23.89 | 23.87 | 23.88 | 247,157 | +0.01(+0.04%) |
Jul 07, 2023 | 23.86 | 23.89 | 23.85 | 23.87 | 293,273 | +0.00(+0.00%) |
Jul 06, 2023 | 23.86 | 23.88 | 23.86 | 23.87 | 434,824 | +0.01(+0.04%) |
Jul 05, 2023 | 23.86 | 23.88 | 23.84 | 23.86 | 2,550,068 | +0.02(+0.08%) |
Jul 03, 2023 | 23.86 | 23.87 | 23.83 | 23.84 | 174,215 | +0.01(+0.03%) |
Jun 30, 2023 | 23.84 | 23.84 | 23.82 | 23.83 | 204,707 | +0.01(+0.04%) |
Jun 29, 2023 | 23.83 | 23.84 | 23.81 | 23.82 | 291,546 | +0.01(+0.04%) |
Jun 28, 2023 | 23.81 | 23.82 | 23.81 | 23.81 | 253,909 | +0.00(+0.00%) |
Jun 27, 2023 | 23.81 | 23.82 | 23.80 | 23.81 | 463,942 | +0.01(+0.04%) |
Jun 26, 2023 | 23.80 | 23.81 | 23.78 | 23.81 | 671,667 | +0.03(+0.12%) |
Jun 23, 2023 | 23.80 | 23.80 | 23.77 | 23.78 | 818,988 | -0.01(-0.04%) |
Jun 22, 2023 | 23.77 | 23.80 | 23.76 | 23.79 | 1,082,962 | +0.05(+0.20%) |
Jun 21, 2023 | 23.79 | 23.80 | 23.74 | 23.74 | 1,517,475 | -0.04(-0.16%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.76 | 23.78 | 3,672,883 | +0.00(+0.00%) |
Jun 16, 2023 | 23.79 | 23.81 | 23.77 | 23.78 | 347,537 | +0.00(+0.00%) |
Jun 15, 2023 | 23.79 | 23.80 | 23.78 | 23.78 | 542,628 | +0.29(+1.24%) |
May 08, 2023 | 23.54 | 23.54 | 23.47 | 23.49 | 400,891 | +0.00(+0.00%) |
May 05, 2023 | 23.47 | 23.49 | 23.42 | 23.49 | 227,289 | +0.05(+0.20%) |
May 04, 2023 | 23.49 | 23.49 | 23.41 | 23.44 | 361,119 | -0.04(-0.16%) |
May 03, 2023 | 23.44 | 23.49 | 23.44 | 23.48 | 619,099 | +0.03(+0.12%) |
May 02, 2023 | 23.51 | 23.51 | 23.41 | 23.45 | 497,952 | -0.06(-0.24%) |