Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.00 | 22.38 | 21.85 | 22.20 | 1,974,284 | +0.27(+1.23%) |
Jul 28, 2023 | 22.02 | 22.49 | 21.79 | 21.93 | 2,647,747 | -0.29(-1.31%) |
Jul 27, 2023 | 22.94 | 23.49 | 22.13 | 22.22 | 3,365,920 | -0.48(-2.11%) |
Jul 26, 2023 | 22.70 | 22.99 | 22.48 | 22.70 | 1,487,481 | -0.15(-0.66%) |
Jul 25, 2023 | 23.10 | 23.10 | 22.53 | 22.85 | 1,670,308 | -0.19(-0.82%) |
Jul 24, 2023 | 22.42 | 23.04 | 22.20 | 23.04 | 2,966,358 | +0.86(+3.88%) |
Jul 21, 2023 | 23.05 | 23.22 | 22.16 | 22.18 | 3,167,916 | -0.73(-3.19%) |
Jul 20, 2023 | 23.01 | 23.22 | 22.66 | 22.91 | 2,255,555 | -0.26(-1.12%) |
Jul 19, 2023 | 23.42 | 23.58 | 22.96 | 23.17 | 2,243,654 | +0.09(+0.39%) |
Jul 18, 2023 | 22.72 | 23.80 | 22.68 | 23.08 | 2,343,636 | +0.26(+1.14%) |
Jul 17, 2023 | 22.88 | 23.31 | 22.70 | 22.82 | 2,028,416 | -0.15(-0.65%) |
Jul 14, 2023 | 23.49 | 23.72 | 22.94 | 22.97 | 2,178,827 | -0.49(-2.09%) |
Jul 13, 2023 | 23.54 | 23.98 | 23.42 | 23.46 | 1,909,350 | +0.02(+0.09%) |
Jul 12, 2023 | 24.25 | 24.31 | 23.44 | 23.44 | 1,733,650 | -0.47(-1.97%) |
Jul 11, 2023 | 23.20 | 24.44 | 23.20 | 23.91 | 3,058,906 | +0.37(+1.57%) |
Jul 10, 2023 | 22.61 | 23.56 | 22.00 | 23.54 | 3,317,773 | +0.83(+3.65%) |
Jul 07, 2023 | 22.97 | 23.53 | 22.67 | 22.71 | 2,447,203 | -0.12(-0.53%) |
Jul 06, 2023 | 23.52 | 23.57 | 22.82 | 22.83 | 2,387,872 | -1.07(-4.48%) |
Jul 05, 2023 | 24.64 | 24.85 | 23.79 | 23.90 | 2,265,145 | -1.01(-4.05%) |
Jul 03, 2023 | 24.29 | 25.11 | 24.21 | 24.91 | 1,806,580 | +0.66(+2.72%) |
Jun 30, 2023 | 24.97 | 25.13 | 24.25 | 24.25 | 2,803,299 | -0.65(-2.61%) |
Jun 29, 2023 | 24.96 | 25.47 | 24.62 | 24.90 | 3,100,050 | -0.08(-0.32%) |
Jun 28, 2023 | 23.44 | 25.10 | 23.40 | 24.98 | 3,489,009 | +1.40(+5.94%) |
Jun 27, 2023 | 23.29 | 23.60 | 23.00 | 23.58 | 2,138,908 | +0.56(+2.43%) |
Jun 26, 2023 | 23.38 | 24.03 | 22.91 | 23.02 | 2,524,804 | -0.68(-2.87%) |
Jun 23, 2023 | 23.78 | 24.15 | 23.68 | 23.70 | 2,261,038 | -0.62(-2.55%) |
Jun 22, 2023 | 24.13 | 24.33 | 23.76 | 24.32 | 1,891,322 | -0.11(-0.45%) |
Jun 21, 2023 | 24.84 | 25.10 | 24.10 | 24.43 | 2,401,761 | -0.15(-0.61%) |
Jun 20, 2023 | 24.41 | 24.65 | 23.72 | 24.58 | 3,252,740 | +0.02(+0.08%) |
Jun 16, 2023 | 25.02 | 25.11 | 24.42 | 24.56 | 4,443,517 | -0.28(-1.13%) |
Jun 15, 2023 | 25.41 | 26.17 | 24.64 | 24.84 | 5,493,117 | -0.86(-3.35%) |
Jun 14, 2023 | 26.72 | 27.08 | 24.90 | 25.70 | 7,236,894 | -1.25(-4.64%) |
Jun 13, 2023 | 26.20 | 27.65 | 25.03 | 26.95 | 17,150,616 | +2.65(+10.91%) |
Jun 12, 2023 | 22.84 | 24.30 | 22.74 | 24.30 | 7,147,708 | +1.62(+7.14%) |
Jun 09, 2023 | 21.78 | 23.43 | 21.50 | 22.68 | 10,342,657 | +1.24(+5.78%) |
Jun 08, 2023 | 20.30 | 22.00 | 20.10 | 21.44 | 19,199,536 | -4.67(-17.89%) |
Jun 07, 2023 | 26.20 | 26.55 | 25.07 | 26.11 | 17,799,824 | +1.42(+5.75%) |
Jun 06, 2023 | 24.01 | 25.25 | 24.00 | 24.69 | 3,969,250 | +0.38(+1.56%) |
Jun 05, 2023 | 24.53 | 25.84 | 24.16 | 24.31 | 4,968,960 | -0.33(-1.34%) |
Jun 02, 2023 | 24.29 | 24.93 | 24.28 | 24.64 | 3,300,742 | +0.54(+2.24%) |
Jun 01, 2023 | 24.04 | 24.66 | 23.78 | 24.10 | 3,840,119 | +0.05(+0.21%) |
May 31, 2023 | 24.51 | 24.80 | 23.88 | 24.05 | 4,264,849 | -0.52(-2.12%) |
May 30, 2023 | 23.35 | 24.69 | 23.30 | 24.57 | 5,032,284 | +1.32(+5.68%) |
May 26, 2023 | 23.47 | 23.71 | 23.06 | 23.25 | 2,261,884 | -0.10(-0.43%) |
May 25, 2023 | 23.50 | 23.69 | 22.71 | 23.35 | 2,492,690 | +0.08(+0.34%) |
May 24, 2023 | 23.13 | 23.52 | 22.73 | 23.27 | 1,898,055 | +0.11(+0.47%) |
May 23, 2023 | 23.89 | 23.90 | 22.80 | 23.16 | 3,785,865 | -1.05(-4.34%) |
May 22, 2023 | 22.10 | 24.36 | 21.99 | 24.21 | 6,245,567 | +2.15(+9.75%) |
May 19, 2023 | 22.94 | 22.98 | 21.75 | 22.06 | 2,668,214 | -0.99(-4.30%) |
May 18, 2023 | 22.90 | 23.30 | 22.68 | 23.05 | 2,143,925 | +0.18(+0.79%) |
May 17, 2023 | 21.99 | 23.25 | 21.89 | 22.87 | 4,571,823 | +0.88(+4.00%) |
May 16, 2023 | 21.50 | 22.10 | 21.41 | 21.99 | 2,499,067 | +0.37(+1.71%) |
May 15, 2023 | 20.62 | 21.63 | 20.49 | 21.62 | 2,599,742 | +0.93(+4.49%) |
May 12, 2023 | 20.83 | 20.98 | 20.23 | 20.69 | 2,006,061 | -0.19(-0.91%) |
May 11, 2023 | 20.69 | 21.16 | 20.51 | 20.88 | 1,649,855 | +0.12(+0.58%) |
May 10, 2023 | 20.45 | 20.96 | 20.38 | 20.76 | 2,139,494 | +0.52(+2.57%) |
May 09, 2023 | 20.16 | 20.65 | 20.12 | 20.24 | 1,522,145 | -0.27(-1.32%) |
May 08, 2023 | 20.46 | 20.99 | 20.09 | 20.51 | 2,401,643 | +0.09(+0.44%) |
May 05, 2023 | 19.62 | 20.88 | 19.51 | 20.42 | 4,357,193 | +1.07(+5.53%) |
May 04, 2023 | 19.25 | 19.48 | 18.92 | 19.35 | 2,041,302 | +0.45(+2.38%) |
May 03, 2023 | 18.56 | 19.20 | 18.53 | 18.90 | 3,182,943 | +0.32(+1.72%) |
May 02, 2023 | 18.45 | 18.58 | 18.06 | 18.58 | 1,917,400 | +0.03(+0.16%) |