Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.88 | 21.89 | 21.74 | 21.79 | 438,868 | -0.05(-0.23%) |
Jul 28, 2023 | 21.94 | 21.98 | 21.83 | 21.84 | 181,813 | -0.09(-0.40%) |
Jul 27, 2023 | 21.64 | 22.03 | 21.60 | 21.92 | 363,284 | +0.40(+1.85%) |
Jul 26, 2023 | 21.44 | 21.57 | 21.43 | 21.52 | 283,817 | -0.02(-0.09%) |
Jul 25, 2023 | 21.60 | 21.62 | 21.48 | 21.54 | 164,456 | +0.06(+0.27%) |
Jul 24, 2023 | 21.35 | 21.50 | 21.32 | 21.49 | 300,182 | +0.10(+0.45%) |
Jul 21, 2023 | 21.30 | 21.42 | 21.27 | 21.39 | 146,331 | -0.01(-0.05%) |
Jul 20, 2023 | 21.30 | 21.49 | 21.28 | 21.40 | 1,516,604 | +0.26(+1.24%) |
Jul 19, 2023 | 21.32 | 21.39 | 21.13 | 21.13 | 230,880 | -0.24(-1.14%) |
Jul 18, 2023 | 21.37 | 21.42 | 21.31 | 21.38 | 131,692 | -0.09(-0.41%) |
Jul 17, 2023 | 21.49 | 21.54 | 21.43 | 21.47 | 345,914 | +0.02(+0.09%) |
Jul 14, 2023 | 21.37 | 21.47 | 21.33 | 21.45 | 122,285 | +0.11(+0.50%) |
Jul 13, 2023 | 21.45 | 21.52 | 21.32 | 21.34 | 569,292 | -0.21(-0.99%) |
Jul 12, 2023 | 21.71 | 21.78 | 21.50 | 21.55 | 214,497 | -0.26(-1.20%) |
Jul 11, 2023 | 21.82 | 21.89 | 21.74 | 21.82 | 259,191 | -0.08(-0.36%) |
Jul 10, 2023 | 21.98 | 21.98 | 21.84 | 21.89 | 255,614 | -0.02(-0.09%) |
Jul 07, 2023 | 21.89 | 21.94 | 21.82 | 21.91 | 466,594 | +0.15(+0.67%) |
Jul 06, 2023 | 21.66 | 21.83 | 21.64 | 21.77 | 929,128 | +0.29(+1.36%) |
Jul 05, 2023 | 21.29 | 21.54 | 21.27 | 21.48 | 121,270 | +0.23(+1.10%) |
Jul 03, 2023 | 21.11 | 21.25 | 21.01 | 21.24 | 212,223 | +0.13(+0.60%) |
Jun 30, 2023 | 21.31 | 21.35 | 21.09 | 21.12 | 489,223 | -0.23(-1.09%) |
Jun 29, 2023 | 21.27 | 21.43 | 21.24 | 21.35 | 1,014,355 | +0.36(+1.72%) |
Jun 28, 2023 | 21.01 | 21.13 | 20.93 | 20.99 | 175,351 | -0.07(-0.32%) |
Jun 27, 2023 | 20.96 | 21.14 | 20.91 | 21.06 | 217,344 | +0.05(+0.23%) |
Jun 26, 2023 | 20.96 | 21.05 | 20.93 | 21.01 | 252,117 | -0.02(-0.09%) |
Jun 23, 2023 | 20.89 | 21.08 | 20.88 | 21.03 | 283,785 | -0.18(-0.83%) |
Jun 22, 2023 | 21.13 | 21.24 | 21.03 | 21.20 | 785,012 | +0.24(+1.16%) |
Jun 21, 2023 | 21.12 | 21.21 | 20.94 | 20.96 | 936,978 | -0.03(-0.12%) |
Jun 20, 2023 | 21.05 | 21.05 | 20.94 | 20.98 | 648,758 | -0.15(-0.72%) |
Jun 16, 2023 | 21.18 | 21.24 | 21.06 | 21.14 | 109,957 | +0.09(+0.41%) |
Jun 15, 2023 | 21.02 | 21.13 | 20.93 | 21.05 | 324,088 | -0.18(-0.86%) |
Jun 14, 2023 | 21.33 | 21.35 | 21.20 | 21.23 | 258,663 | -0.15(-0.72%) |
Jun 13, 2023 | 21.21 | 21.45 | 21.18 | 21.39 | 773,778 | +0.20(+0.93%) |
Jun 12, 2023 | 21.20 | 21.41 | 21.17 | 21.19 | 213,238 | -0.04(-0.20%) |
Jun 09, 2023 | 21.30 | 21.36 | 21.17 | 21.23 | 376,791 | +0.03(+0.14%) |
Jun 08, 2023 | 21.46 | 21.46 | 21.19 | 21.21 | 139,837 | -0.22(-1.03%) |
Jun 07, 2023 | 21.18 | 21.46 | 21.13 | 21.43 | 158,684 | +0.29(+1.36%) |
Jun 06, 2023 | 21.23 | 21.34 | 21.12 | 21.14 | 142,870 | -0.11(-0.50%) |
Jun 05, 2023 | 21.34 | 21.36 | 21.11 | 21.24 | 460,356 | +0.07(+0.32%) |
Jun 02, 2023 | 20.99 | 21.20 | 20.98 | 21.18 | 289,825 | +0.18(+0.87%) |
Jun 01, 2023 | 20.93 | 21.05 | 20.77 | 20.99 | 657,015 | -0.03(-0.14%) |
May 31, 2023 | 21.23 | 21.26 | 21.00 | 21.02 | 512,909 | -0.21(-1.00%) |
May 30, 2023 | 21.34 | 21.39 | 21.18 | 21.23 | 992,026 | -0.22(-1.03%) |
May 26, 2023 | 21.63 | 21.65 | 21.44 | 21.46 | 356,557 | -0.12(-0.53%) |
May 25, 2023 | 21.48 | 21.64 | 21.47 | 21.57 | 461,523 | +0.07(+0.31%) |
May 24, 2023 | 21.35 | 21.51 | 21.35 | 21.50 | 624,275 | +0.10(+0.45%) |
May 23, 2023 | 21.55 | 21.57 | 21.37 | 21.41 | 300,670 | -0.06(-0.27%) |
May 22, 2023 | 21.35 | 21.48 | 21.26 | 21.46 | 616,095 | +0.10(+0.45%) |
May 19, 2023 | 21.34 | 21.41 | 21.22 | 21.37 | 319,741 | +0.15(+0.72%) |
May 18, 2023 | 21.14 | 21.23 | 21.14 | 21.22 | 471,526 | +0.16(+0.78%) |
May 17, 2023 | 20.95 | 21.10 | 20.94 | 21.05 | 271,216 | +0.07(+0.32%) |
May 16, 2023 | 21.08 | 21.14 | 20.98 | 20.98 | 380,477 | +0.07(+0.32%) |
May 15, 2023 | 20.87 | 20.93 | 20.87 | 20.92 | 148,012 | +0.23(+1.11%) |
May 12, 2023 | 20.53 | 20.70 | 20.50 | 20.69 | 251,552 | +0.16(+0.80%) |
May 11, 2023 | 20.48 | 20.59 | 20.44 | 20.52 | 548,108 | -0.19(-0.93%) |
May 10, 2023 | 20.79 | 20.80 | 20.69 | 20.72 | 983,124 | -0.19(-0.92%) |
May 09, 2023 | 20.84 | 20.93 | 20.81 | 20.91 | 204,655 | +0.08(+0.37%) |
May 08, 2023 | 20.82 | 20.86 | 20.75 | 20.83 | 930,400 | +0.29(+1.40%) |
May 05, 2023 | 20.64 | 20.70 | 20.54 | 20.54 | 581,661 | +0.09(+0.42%) |
May 04, 2023 | 20.47 | 20.48 | 20.24 | 20.46 | 730,250 | +0.19(+0.95%) |
May 03, 2023 | 20.31 | 20.46 | 20.20 | 20.26 | 361,396 | -0.13(-0.66%) |
May 02, 2023 | 20.73 | 20.75 | 20.39 | 20.40 | 418,512 | -0.49(-2.35%) |