Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.56 | 23.89 | 23.38 | 23.55 | 1,399,244 | +0.05(+0.20%) |
Jul 28, 2023 | 23.49 | 23.68 | 23.34 | 23.51 | 1,101,084 | +0.49(+2.15%) |
Jul 27, 2023 | 23.70 | 23.89 | 22.96 | 23.01 | 1,483,434 | -0.75(-3.18%) |
Jul 26, 2023 | 23.88 | 24.05 | 23.34 | 23.77 | 1,652,350 | +0.12(+0.51%) |
Jul 25, 2023 | 23.77 | 23.93 | 23.59 | 23.65 | 803,716 | -0.13(-0.55%) |
Jul 24, 2023 | 23.69 | 24.10 | 23.62 | 23.78 | 1,396,552 | +0.02(+0.08%) |
Jul 21, 2023 | 23.90 | 24.05 | 23.56 | 23.76 | 684,768 | -0.02(-0.08%) |
Jul 20, 2023 | 24.43 | 24.43 | 23.65 | 23.78 | 1,068,840 | -0.70(-2.86%) |
Jul 19, 2023 | 24.02 | 24.48 | 23.94 | 24.48 | 922,712 | +0.71(+2.98%) |
Jul 18, 2023 | 23.67 | 24.16 | 23.47 | 23.77 | 1,074,087 | +0.18(+0.75%) |
Jul 17, 2023 | 23.71 | 23.75 | 23.45 | 23.59 | 1,240,666 | -0.21(-0.90%) |
Jul 14, 2023 | 23.93 | 23.95 | 23.67 | 23.80 | 897,761 | -0.19(-0.78%) |
Jul 13, 2023 | 23.58 | 23.99 | 23.47 | 23.99 | 1,366,088 | +0.41(+1.74%) |
Jul 12, 2023 | 24.00 | 24.19 | 23.54 | 23.58 | 1,761,444 | +0.00(+0.00%) |
Jul 11, 2023 | 23.24 | 23.61 | 23.03 | 23.58 | 1,072,322 | +0.51(+2.22%) |
Jul 10, 2023 | 22.97 | 23.24 | 22.84 | 23.07 | 838,265 | -0.15(-0.64%) |
Jul 07, 2023 | 22.61 | 23.55 | 22.52 | 23.22 | 1,118,370 | +0.59(+2.59%) |
Jul 06, 2023 | 22.43 | 22.70 | 22.16 | 22.63 | 849,881 | -0.22(-0.98%) |
Jul 05, 2023 | 22.95 | 23.32 | 22.50 | 22.85 | 965,185 | -0.20(-0.85%) |
Jul 03, 2023 | 22.38 | 23.08 | 22.34 | 23.05 | 681,211 | +0.76(+3.43%) |
Jun 30, 2023 | 22.51 | 22.65 | 21.96 | 22.29 | 1,401,325 | +0.05(+0.21%) |
Jun 29, 2023 | 21.69 | 22.32 | 21.61 | 22.24 | 1,611,149 | +0.51(+2.36%) |
Jun 28, 2023 | 21.67 | 21.74 | 21.29 | 21.73 | 2,073,415 | +0.03(+0.13%) |
Jun 27, 2023 | 21.11 | 21.85 | 20.88 | 21.70 | 1,531,376 | +0.54(+2.56%) |
Jun 26, 2023 | 19.79 | 21.21 | 19.79 | 21.16 | 1,085,831 | +1.37(+6.92%) |
Jun 23, 2023 | 19.95 | 20.23 | 19.57 | 19.79 | 1,689,219 | -0.32(-1.58%) |
Jun 22, 2023 | 20.79 | 20.82 | 19.95 | 20.10 | 1,063,205 | -0.68(-3.27%) |
Jun 21, 2023 | 20.76 | 21.04 | 20.52 | 20.78 | 656,436 | -0.19(-0.89%) |
Jun 20, 2023 | 21.14 | 21.14 | 20.64 | 20.97 | 737,528 | -0.36(-1.70%) |
Jun 16, 2023 | 21.41 | 21.46 | 21.08 | 21.33 | 1,770,558 | -0.01(-0.04%) |
Jun 15, 2023 | 20.86 | 21.35 | 20.58 | 21.34 | 981,055 | +1.43(+7.16%) |
May 08, 2023 | 20.35 | 20.37 | 19.75 | 19.92 | 927,406 | -0.35(-1.71%) |
May 05, 2023 | 20.25 | 20.47 | 19.89 | 20.26 | 1,122,712 | +0.34(+1.69%) |
May 04, 2023 | 19.64 | 20.19 | 19.43 | 19.93 | 899,035 | +0.14(+0.69%) |
May 03, 2023 | 20.16 | 20.37 | 19.71 | 19.79 | 1,509,031 | -0.31(-1.54%) |
May 02, 2023 | 20.61 | 20.73 | 19.90 | 20.10 | 1,246,938 | -0.71(-3.41%) |