Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.68 | 23.18 | 22.68 | 23.11 | 27,636 | +0.27(+1.20%) |
Jul 28, 2023 | 22.74 | 22.91 | 22.42 | 22.84 | 18,768 | +0.09(+0.42%) |
Jul 27, 2023 | 22.49 | 22.74 | 22.40 | 22.74 | 49,045 | +0.24(+1.05%) |
Jul 26, 2023 | 22.10 | 22.59 | 22.10 | 22.50 | 47,812 | +0.24(+1.06%) |
Jul 25, 2023 | 22.20 | 22.45 | 21.98 | 22.27 | 25,302 | +0.05(+0.21%) |
Jul 24, 2023 | 22.28 | 22.53 | 21.93 | 22.22 | 31,588 | -0.18(-0.80%) |
Jul 21, 2023 | 22.48 | 22.48 | 22.21 | 22.40 | 23,114 | -0.10(-0.46%) |
Jul 20, 2023 | 22.41 | 22.56 | 22.27 | 22.50 | 16,266 | -0.04(-0.17%) |
Jul 19, 2023 | 22.46 | 22.60 | 22.31 | 22.54 | 24,248 | +0.19(+0.85%) |
Jul 18, 2023 | 22.30 | 22.56 | 22.28 | 22.35 | 10,873 | +0.01(+0.04%) |
Jul 17, 2023 | 22.55 | 22.64 | 21.80 | 22.34 | 32,642 | -0.30(-1.34%) |
Jul 14, 2023 | 22.56 | 22.69 | 22.38 | 22.65 | 13,302 | -0.05(-0.21%) |
Jul 13, 2023 | 22.32 | 22.69 | 22.23 | 22.69 | 22,483 | +0.38(+1.70%) |
Jul 12, 2023 | 22.30 | 22.46 | 22.18 | 22.31 | 27,851 | +0.11(+0.51%) |
Jul 11, 2023 | 22.15 | 22.31 | 22.04 | 22.20 | 25,966 | +0.06(+0.26%) |
Jul 10, 2023 | 21.80 | 22.21 | 21.79 | 22.14 | 6,351 | +0.32(+1.48%) |
Jul 07, 2023 | 21.48 | 22.13 | 21.48 | 21.82 | 24,823 | +0.08(+0.35%) |
Jul 06, 2023 | 21.91 | 21.94 | 21.48 | 21.75 | 25,351 | -0.37(-1.67%) |
Jul 05, 2023 | 22.27 | 22.70 | 22.03 | 22.12 | 21,882 | -0.28(-1.25%) |
Jul 03, 2023 | 21.90 | 22.55 | 21.90 | 22.40 | 13,048 | +0.36(+1.61%) |
Jun 30, 2023 | 21.90 | 22.22 | 21.72 | 22.04 | 107,557 | +0.16(+0.74%) |
Jun 29, 2023 | 22.35 | 22.43 | 21.80 | 21.88 | 22,170 | -0.54(-2.41%) |
Jun 28, 2023 | 22.08 | 22.64 | 21.95 | 22.42 | 27,663 | +0.23(+1.02%) |
Jun 27, 2023 | 22.41 | 22.44 | 22.13 | 22.19 | 21,261 | -0.20(-0.89%) |
Jun 26, 2023 | 22.23 | 22.53 | 22.20 | 22.39 | 41,127 | +0.38(+1.72%) |
Jun 23, 2023 | 22.03 | 22.41 | 21.80 | 22.01 | 32,014 | -0.10(-0.47%) |
Jun 22, 2023 | 22.28 | 22.35 | 21.86 | 22.12 | 25,533 | -0.20(-0.89%) |
Jun 21, 2023 | 21.93 | 22.33 | 21.81 | 22.31 | 39,285 | +0.42(+1.90%) |
Jun 20, 2023 | 22.49 | 22.49 | 21.90 | 21.90 | 35,695 | -0.64(-2.86%) |
Jun 16, 2023 | 22.67 | 23.01 | 22.31 | 22.54 | 11,264 | +0.04(+0.17%) |
Jun 15, 2023 | 22.18 | 22.71 | 22.18 | 22.50 | 14,800 | +0.14(+0.64%) |
Jun 14, 2023 | 22.84 | 22.84 | 21.98 | 22.36 | 48,013 | -0.43(-1.87%) |
Jun 13, 2023 | 22.90 | 23.07 | 22.67 | 22.79 | 26,375 | +0.11(+0.50%) |
Jun 12, 2023 | 22.85 | 22.85 | 22.48 | 22.67 | 22,589 | -0.16(-0.71%) |
Jun 09, 2023 | 22.90 | 23.07 | 22.84 | 22.84 | 18,488 | -0.09(-0.41%) |
Jun 08, 2023 | 23.30 | 23.39 | 22.80 | 22.93 | 31,693 | -0.37(-1.60%) |
Jun 07, 2023 | 23.44 | 23.55 | 23.30 | 23.30 | 21,200 | -0.04(-0.18%) |
Jun 06, 2023 | 23.56 | 23.76 | 23.33 | 23.34 | 39,879 | -0.27(-1.14%) |
Jun 05, 2023 | 23.44 | 23.75 | 23.27 | 23.62 | 49,910 | +0.21(+0.88%) |
Jun 02, 2023 | 23.05 | 23.52 | 23.04 | 23.41 | 53,520 | +0.39(+1.70%) |
Jun 01, 2023 | 22.75 | 23.06 | 22.59 | 23.02 | 46,680 | +0.20(+0.90%) |
May 31, 2023 | 22.46 | 23.06 | 22.38 | 22.81 | 72,019 | +0.24(+1.07%) |
May 30, 2023 | 22.33 | 23.02 | 22.29 | 22.57 | 31,629 | +0.09(+0.41%) |
May 26, 2023 | 22.56 | 22.57 | 22.19 | 22.48 | 10,771 | -0.10(-0.45%) |
May 25, 2023 | 22.41 | 22.58 | 22.27 | 22.58 | 13,503 | +0.07(+0.33%) |
May 24, 2023 | 22.23 | 22.80 | 21.86 | 22.51 | 35,360 | +0.24(+1.09%) |
May 23, 2023 | 21.80 | 22.32 | 21.71 | 22.26 | 33,165 | +0.28(+1.27%) |
May 22, 2023 | 21.56 | 22.06 | 21.43 | 21.98 | 35,424 | +0.34(+1.59%) |
May 19, 2023 | 21.89 | 21.89 | 21.40 | 21.64 | 25,152 | -0.13(-0.60%) |
May 18, 2023 | 21.50 | 22.19 | 21.50 | 21.77 | 21,837 | +0.08(+0.39%) |
May 17, 2023 | 21.29 | 22.22 | 21.29 | 21.69 | 56,529 | +0.42(+1.97%) |
May 16, 2023 | 20.96 | 21.58 | 20.62 | 21.27 | 47,248 | +0.31(+1.47%) |
May 15, 2023 | 20.76 | 21.04 | 20.51 | 20.96 | 27,541 | +0.02(+0.09%) |
May 12, 2023 | 20.95 | 21.19 | 20.57 | 20.94 | 33,387 | +0.14(+0.67%) |
May 11, 2023 | 20.58 | 20.94 | 20.33 | 20.80 | 39,777 | +0.24(+1.18%) |
May 10, 2023 | 20.79 | 20.96 | 20.56 | 20.56 | 20,834 | -0.01(-0.05%) |
May 09, 2023 | 21.01 | 21.19 | 20.38 | 20.57 | 36,343 | -0.60(-2.85%) |
May 08, 2023 | 21.53 | 21.74 | 21.06 | 21.17 | 37,274 | -0.17(-0.78%) |
May 05, 2023 | 20.93 | 21.49 | 20.93 | 21.34 | 27,289 | +0.59(+2.85%) |
May 04, 2023 | 21.37 | 21.43 | 20.47 | 20.75 | 93,554 | -1.18(-5.40%) |
May 03, 2023 | 22.05 | 22.57 | 21.93 | 21.93 | 47,736 | -0.16(-0.72%) |
May 02, 2023 | 22.82 | 22.83 | 21.94 | 22.09 | 45,765 | -0.77(-3.38%) |