Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.77 | 22.17 | 21.73 | 21.97 | 1,523,754 | +0.18(+0.82%) |
Jul 28, 2023 | 21.89 | 21.97 | 21.72 | 21.79 | 1,287,374 | +0.47(+2.18%) |
Jul 27, 2023 | 21.98 | 22.05 | 21.28 | 21.33 | 2,543,060 | -0.81(-3.67%) |
Jul 26, 2023 | 22.23 | 22.27 | 21.89 | 22.14 | 1,415,998 | -0.02(-0.09%) |
Jul 25, 2023 | 22.02 | 22.26 | 22.00 | 22.16 | 1,496,322 | +0.15(+0.67%) |
Jul 24, 2023 | 22.39 | 22.42 | 21.92 | 22.01 | 1,333,073 | -0.26(-1.16%) |
Jul 21, 2023 | 22.18 | 22.50 | 22.15 | 22.27 | 2,142,270 | -0.23(-1.01%) |
Jul 20, 2023 | 22.94 | 22.99 | 22.34 | 22.49 | 2,017,630 | -0.33(-1.43%) |
Jul 19, 2023 | 22.87 | 22.96 | 22.61 | 22.82 | 1,898,110 | +0.02(+0.09%) |
Jul 18, 2023 | 22.68 | 23.00 | 22.53 | 22.80 | 2,731,279 | +0.59(+2.67%) |
Jul 17, 2023 | 22.01 | 22.24 | 21.70 | 22.21 | 1,467,857 | +0.15(+0.67%) |
Jul 14, 2023 | 22.22 | 22.42 | 22.02 | 22.06 | 2,339,025 | +0.19(+0.86%) |
Jul 13, 2023 | 22.03 | 22.11 | 21.73 | 21.87 | 3,145,188 | +0.29(+1.33%) |
Jul 12, 2023 | 20.84 | 21.69 | 20.78 | 21.58 | 3,216,395 | +1.40(+6.91%) |
Jul 11, 2023 | 20.11 | 20.41 | 20.03 | 20.19 | 2,224,606 | +0.31(+1.54%) |
Jul 10, 2023 | 19.55 | 20.00 | 19.46 | 19.88 | 1,576,336 | +0.05(+0.25%) |
Jul 07, 2023 | 19.98 | 20.04 | 19.74 | 19.83 | 1,883,106 | +0.16(+0.81%) |
Jul 06, 2023 | 20.18 | 20.31 | 19.64 | 19.67 | 2,422,808 | -0.75(-3.68%) |
Jul 05, 2023 | 21.11 | 21.20 | 20.41 | 20.42 | 2,533,620 | -0.57(-2.73%) |
Jul 03, 2023 | 20.96 | 21.07 | 20.75 | 21.00 | 1,361,728 | +0.13(+0.62%) |
Jun 30, 2023 | 20.81 | 20.93 | 20.71 | 20.87 | 2,082,015 | +0.04(+0.19%) |
Jun 29, 2023 | 20.37 | 20.91 | 20.32 | 20.83 | 2,272,069 | -0.07(-0.33%) |
Jun 28, 2023 | 20.88 | 21.12 | 20.78 | 20.90 | 3,349,162 | -0.51(-2.40%) |
Jun 27, 2023 | 21.94 | 21.99 | 21.21 | 21.41 | 2,788,217 | -0.67(-3.05%) |
Jun 26, 2023 | 22.21 | 22.25 | 21.99 | 22.09 | 1,388,006 | -0.22(-0.98%) |
Jun 23, 2023 | 22.66 | 22.73 | 22.27 | 22.31 | 1,655,692 | -0.12(-0.53%) |
Jun 22, 2023 | 22.21 | 22.43 | 22.12 | 22.42 | 2,015,772 | -0.26(-1.13%) |
Jun 21, 2023 | 23.03 | 23.03 | 22.62 | 22.68 | 3,101,394 | -0.27(-1.16%) |
Jun 20, 2023 | 23.29 | 23.35 | 22.75 | 22.95 | 2,594,395 | -0.96(-4.01%) |
Jun 16, 2023 | 24.25 | 24.35 | 23.75 | 23.91 | 4,494,842 | -0.40(-1.63%) |
Jun 15, 2023 | 24.42 | 24.44 | 24.01 | 24.30 | 2,959,018 | +0.39(+1.61%) |
Jun 14, 2023 | 24.34 | 24.52 | 23.72 | 23.92 | 2,752,658 | +0.18(+0.75%) |
Jun 13, 2023 | 24.50 | 24.61 | 23.52 | 23.74 | 2,486,091 | -0.41(-1.68%) |
Jun 12, 2023 | 24.17 | 24.23 | 23.90 | 24.15 | 1,763,206 | +0.21(+0.87%) |
Jun 09, 2023 | 24.02 | 24.14 | 23.77 | 23.94 | 1,537,432 | -0.26(-1.06%) |
Jun 08, 2023 | 24.21 | 24.59 | 24.13 | 24.20 | 2,043,641 | -0.04(-0.16%) |
Jun 07, 2023 | 24.57 | 25.30 | 24.02 | 24.23 | 2,834,894 | -0.11(-0.45%) |
Jun 06, 2023 | 24.32 | 24.39 | 24.01 | 24.34 | 1,510,535 | -0.02(-0.08%) |
Jun 05, 2023 | 24.08 | 24.54 | 24.06 | 24.36 | 1,712,888 | +0.08(+0.33%) |
Jun 02, 2023 | 24.83 | 24.90 | 24.08 | 24.28 | 2,194,364 | -0.26(-1.05%) |
Jun 01, 2023 | 24.30 | 24.90 | 24.20 | 24.54 | 2,155,516 | +0.59(+2.48%) |
May 31, 2023 | 23.79 | 24.27 | 23.74 | 23.95 | 3,635,777 | +0.59(+2.54%) |
May 30, 2023 | 23.73 | 23.78 | 23.34 | 23.35 | 2,598,017 | +0.13(+0.55%) |
May 26, 2023 | 23.63 | 23.65 | 23.08 | 23.23 | 1,942,045 | -0.01(-0.04%) |
May 25, 2023 | 23.32 | 23.47 | 23.09 | 23.24 | 1,606,820 | -0.41(-1.72%) |
May 24, 2023 | 23.77 | 23.80 | 23.51 | 23.64 | 2,319,440 | -0.10(-0.42%) |
May 23, 2023 | 23.63 | 23.99 | 23.57 | 23.74 | 1,883,153 | -0.28(-1.15%) |
May 22, 2023 | 23.99 | 24.30 | 23.99 | 24.02 | 2,183,014 | +0.03(+0.12%) |
May 19, 2023 | 23.97 | 24.45 | 23.72 | 23.99 | 2,538,337 | +0.11(+0.46%) |
May 18, 2023 | 23.80 | 24.05 | 23.50 | 23.88 | 3,131,972 | -0.56(-2.31%) |
May 17, 2023 | 24.69 | 24.81 | 24.30 | 24.44 | 2,687,671 | -0.29(-1.16%) |
May 16, 2023 | 25.01 | 25.13 | 24.47 | 24.73 | 3,126,935 | -0.57(-2.27%) |
May 15, 2023 | 25.25 | 25.58 | 25.14 | 25.30 | 3,679,778 | +0.03(+0.12%) |
May 12, 2023 | 24.53 | 25.50 | 24.49 | 25.27 | 5,089,723 | -1.09(-4.13%) |
May 11, 2023 | 26.65 | 26.73 | 26.21 | 26.36 | 3,209,385 | -1.00(-3.65%) |
May 10, 2023 | 27.33 | 27.66 | 26.97 | 27.36 | 2,234,183 | -0.17(-0.61%) |
May 09, 2023 | 27.66 | 27.96 | 27.48 | 27.53 | 1,959,591 | -0.44(-1.56%) |
May 08, 2023 | 28.46 | 28.57 | 27.89 | 27.97 | 2,324,066 | -0.08(-0.28%) |
May 05, 2023 | 27.77 | 28.22 | 27.35 | 28.04 | 3,544,599 | -0.78(-2.71%) |
May 04, 2023 | 28.48 | 29.95 | 28.25 | 28.83 | 7,463,666 | +1.52(+5.58%) |
May 03, 2023 | 27.17 | 27.44 | 26.96 | 27.30 | 2,988,911 | +0.15(+0.55%) |
May 02, 2023 | 26.15 | 27.19 | 26.11 | 27.15 | 3,948,540 | +0.95(+3.63%) |