Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.83 | 23.17 | 22.73 | 23.05 | 623,888 | +0.22(+0.96%) |
Jul 28, 2023 | 22.88 | 23.22 | 22.80 | 22.83 | 356,332 | +0.03(+0.13%) |
Jul 27, 2023 | 23.57 | 23.60 | 22.76 | 22.80 | 534,471 | -0.70(-2.98%) |
Jul 26, 2023 | 23.53 | 23.66 | 23.19 | 23.50 | 390,828 | -0.02(-0.09%) |
Jul 25, 2023 | 23.03 | 23.55 | 23.03 | 23.52 | 472,678 | +0.36(+1.55%) |
Jul 24, 2023 | 23.58 | 23.66 | 23.02 | 23.16 | 312,336 | -0.34(-1.45%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.31 | 23.50 | 361,870 | +0.02(+0.09%) |
Jul 20, 2023 | 23.50 | 23.58 | 23.30 | 23.48 | 309,053 | +0.00(+0.00%) |
Jul 19, 2023 | 23.68 | 23.75 | 23.36 | 23.48 | 431,832 | -0.11(-0.47%) |
Jul 18, 2023 | 22.86 | 23.70 | 22.82 | 23.59 | 550,025 | +0.79(+3.46%) |
Jul 17, 2023 | 23.48 | 23.56 | 22.75 | 22.80 | 502,236 | -0.68(-2.90%) |
Jul 14, 2023 | 23.64 | 23.77 | 23.27 | 23.48 | 402,061 | -0.17(-0.72%) |
Jul 13, 2023 | 23.85 | 23.99 | 23.54 | 23.65 | 478,216 | -0.12(-0.50%) |
Jul 12, 2023 | 23.32 | 23.95 | 23.13 | 23.77 | 530,009 | +0.83(+3.62%) |
Jul 11, 2023 | 23.04 | 23.24 | 22.81 | 22.94 | 531,431 | -0.05(-0.22%) |
Jul 10, 2023 | 22.47 | 23.24 | 22.44 | 22.99 | 538,783 | +0.49(+2.18%) |
Jul 07, 2023 | 22.75 | 22.88 | 22.48 | 22.50 | 319,460 | -0.15(-0.66%) |
Jul 06, 2023 | 22.15 | 22.68 | 21.97 | 22.65 | 495,168 | +0.35(+1.57%) |
Jul 05, 2023 | 22.36 | 22.44 | 22.04 | 22.30 | 424,083 | -0.24(-1.06%) |
Jul 03, 2023 | 22.50 | 22.68 | 22.26 | 22.54 | 341,133 | +0.01(+0.04%) |
Jun 30, 2023 | 22.57 | 22.73 | 22.33 | 22.53 | 579,289 | +0.07(+0.31%) |
Jun 29, 2023 | 21.88 | 22.61 | 21.87 | 22.46 | 674,065 | +0.65(+2.98%) |
Jun 28, 2023 | 20.92 | 21.83 | 20.88 | 21.81 | 611,298 | +0.90(+4.30%) |
Jun 27, 2023 | 20.28 | 21.03 | 20.16 | 20.91 | 490,927 | +0.80(+3.98%) |
Jun 26, 2023 | 19.92 | 20.29 | 19.91 | 20.11 | 698,312 | +0.13(+0.65%) |
Jun 23, 2023 | 20.28 | 20.44 | 19.92 | 19.98 | 1,845,073 | -0.60(-2.92%) |
Jun 22, 2023 | 20.65 | 20.84 | 20.25 | 20.58 | 691,213 | -0.14(-0.68%) |
Jun 21, 2023 | 20.71 | 20.71 | 20.36 | 20.72 | 555,037 | +0.02(+0.10%) |
Jun 20, 2023 | 20.80 | 21.03 | 20.57 | 20.70 | 519,535 | -0.06(-0.29%) |
Jun 16, 2023 | 21.33 | 21.34 | 20.68 | 20.76 | 550,464 | -0.63(-2.95%) |
Jun 15, 2023 | 21.87 | 22.16 | 21.36 | 21.39 | 567,777 | +1.17(+5.79%) |
May 08, 2023 | 20.66 | 21.04 | 20.05 | 20.22 | 1,228,999 | -0.44(-2.13%) |
May 05, 2023 | 21.67 | 21.67 | 20.59 | 20.66 | 1,385,661 | -0.18(-0.86%) |
May 04, 2023 | 21.38 | 22.26 | 20.05 | 20.84 | 3,239,644 | -2.49(-10.67%) |
May 03, 2023 | 22.52 | 23.36 | 22.46 | 23.33 | 1,519,727 | +0.86(+3.83%) |
May 02, 2023 | 22.82 | 22.86 | 21.97 | 22.47 | 949,340 | -0.35(-1.53%) |