Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.98 | 21.74 | 20.47 | 20.57 | 11,264,022 | -0.71(-3.34%) |
Jul 28, 2023 | 21.01 | 21.48 | 20.25 | 21.28 | 23,103,548 | -1.55(-6.79%) |
Jul 27, 2023 | 23.28 | 23.68 | 22.74 | 22.83 | 7,906,779 | -0.50(-2.14%) |
Jul 26, 2023 | 22.73 | 23.35 | 22.56 | 23.33 | 8,098,668 | +0.58(+2.55%) |
Jul 25, 2023 | 21.88 | 23.45 | 21.75 | 22.75 | 7,025,170 | -0.09(-0.39%) |
Jul 24, 2023 | 22.98 | 23.41 | 22.82 | 22.84 | 7,673,075 | -0.16(-0.70%) |
Jul 21, 2023 | 21.58 | 23.27 | 21.23 | 23.00 | 15,180,766 | +1.45(+6.73%) |
Jul 20, 2023 | 21.83 | 21.92 | 21.40 | 21.55 | 3,572,450 | -0.28(-1.28%) |
Jul 19, 2023 | 21.24 | 21.92 | 21.23 | 21.83 | 6,747,442 | +0.82(+3.90%) |
Jul 18, 2023 | 20.74 | 21.07 | 20.49 | 21.01 | 3,706,779 | +0.38(+1.84%) |
Jul 17, 2023 | 20.85 | 20.93 | 20.52 | 20.63 | 3,105,873 | -0.27(-1.29%) |
Jul 14, 2023 | 20.99 | 20.99 | 20.46 | 20.90 | 4,350,046 | +0.00(+0.00%) |
Jul 13, 2023 | 20.85 | 21.13 | 20.79 | 20.90 | 6,040,199 | +0.08(+0.38%) |
Jul 12, 2023 | 20.93 | 21.00 | 20.57 | 20.82 | 3,890,929 | +0.19(+0.92%) |
Jul 11, 2023 | 20.71 | 21.07 | 20.55 | 20.63 | 3,289,608 | -0.05(-0.24%) |
Jul 10, 2023 | 20.57 | 20.87 | 20.46 | 20.68 | 3,840,239 | -0.05(-0.24%) |
Jul 07, 2023 | 20.23 | 20.98 | 20.23 | 20.73 | 4,922,370 | +0.38(+1.87%) |
Jul 06, 2023 | 20.09 | 20.52 | 20.00 | 20.35 | 3,681,148 | -0.02(-0.10%) |
Jul 05, 2023 | 20.21 | 20.47 | 20.05 | 20.37 | 3,048,751 | +0.04(+0.20%) |
Jul 03, 2023 | 20.53 | 20.63 | 20.33 | 20.33 | 1,584,354 | -0.21(-1.02%) |
Jun 30, 2023 | 20.41 | 20.57 | 20.29 | 20.54 | 4,182,311 | +0.36(+1.78%) |
Jun 29, 2023 | 19.46 | 20.26 | 19.35 | 20.18 | 4,055,592 | +0.67(+3.43%) |
Jun 28, 2023 | 19.60 | 19.63 | 19.23 | 19.51 | 2,962,459 | -0.06(-0.31%) |
Jun 27, 2023 | 19.82 | 19.82 | 19.20 | 19.57 | 2,677,377 | -0.18(-0.91%) |
Jun 26, 2023 | 19.55 | 19.96 | 19.36 | 19.75 | 2,841,356 | +0.08(+0.41%) |
Jun 23, 2023 | 19.90 | 20.00 | 19.60 | 19.67 | 14,360,437 | -0.41(-2.04%) |
Jun 22, 2023 | 19.73 | 20.27 | 19.60 | 20.08 | 5,594,541 | +0.37(+1.88%) |
Jun 21, 2023 | 19.89 | 20.14 | 19.64 | 19.71 | 6,595,514 | +0.06(+0.31%) |
Jun 20, 2023 | 18.96 | 19.83 | 18.78 | 19.65 | 7,002,418 | -0.30(-1.50%) |
Jun 16, 2023 | 20.08 | 20.17 | 19.80 | 19.95 | 8,570,237 | +0.05(+0.25%) |
Jun 15, 2023 | 19.48 | 20.00 | 19.40 | 19.90 | 9,433,132 | +0.34(+1.74%) |
Jun 14, 2023 | 20.18 | 20.25 | 19.50 | 19.56 | 8,295,938 | -0.47(-2.35%) |
Jun 13, 2023 | 20.14 | 20.36 | 19.93 | 20.03 | 4,301,779 | -0.16(-0.79%) |
Jun 12, 2023 | 19.66 | 20.53 | 19.58 | 20.19 | 6,588,067 | +0.56(+2.85%) |
Jun 09, 2023 | 19.94 | 19.95 | 19.58 | 19.63 | 6,893,568 | -0.20(-1.01%) |
Jun 08, 2023 | 20.27 | 20.36 | 19.55 | 19.83 | 4,735,088 | -0.49(-2.41%) |
Jun 07, 2023 | 19.94 | 20.32 | 19.86 | 20.32 | 5,003,303 | +0.54(+2.73%) |
Jun 06, 2023 | 20.09 | 20.21 | 19.62 | 19.78 | 7,867,050 | -0.46(-2.27%) |
Jun 05, 2023 | 20.05 | 20.32 | 19.62 | 20.24 | 4,499,478 | +0.22(+1.10%) |
Jun 02, 2023 | 20.15 | 20.34 | 19.75 | 20.02 | 5,751,199 | +0.12(+0.60%) |
Jun 01, 2023 | 20.02 | 20.02 | 19.22 | 19.90 | 6,402,377 | -0.04(-0.20%) |
May 31, 2023 | 20.33 | 20.50 | 19.82 | 19.94 | 19,735,248 | -0.64(-3.11%) |
May 30, 2023 | 20.71 | 21.09 | 20.58 | 20.58 | 3,696,482 | -0.07(-0.34%) |
May 26, 2023 | 20.57 | 20.89 | 20.43 | 20.65 | 3,731,308 | +0.27(+1.32%) |
May 25, 2023 | 20.37 | 20.56 | 20.24 | 20.38 | 4,414,435 | -0.03(-0.15%) |
May 24, 2023 | 20.64 | 20.67 | 20.16 | 20.41 | 4,808,029 | -0.47(-2.25%) |
May 23, 2023 | 20.92 | 21.09 | 20.80 | 20.88 | 4,218,866 | +0.05(+0.24%) |
May 22, 2023 | 20.98 | 21.04 | 20.70 | 20.83 | 5,686,882 | -0.12(-0.57%) |
May 19, 2023 | 20.94 | 21.09 | 20.72 | 20.95 | 5,328,293 | +0.10(+0.48%) |
May 18, 2023 | 20.30 | 20.91 | 20.27 | 20.85 | 4,073,002 | +0.57(+2.81%) |
May 17, 2023 | 20.06 | 20.34 | 19.75 | 20.28 | 5,075,163 | +0.30(+1.50%) |
May 16, 2023 | 20.10 | 20.20 | 19.82 | 19.98 | 5,194,392 | -0.39(-1.91%) |
May 15, 2023 | 20.16 | 20.38 | 20.02 | 20.37 | 3,708,269 | +0.13(+0.64%) |
May 12, 2023 | 20.42 | 20.54 | 20.12 | 20.24 | 5,014,340 | -0.15(-0.74%) |
May 11, 2023 | 20.35 | 20.47 | 19.99 | 20.39 | 4,569,679 | -0.19(-0.92%) |
May 10, 2023 | 20.63 | 20.82 | 20.38 | 20.58 | 6,688,038 | +0.21(+1.03%) |
May 09, 2023 | 19.87 | 20.54 | 19.83 | 20.37 | 6,692,648 | +0.28(+1.39%) |
May 08, 2023 | 20.11 | 20.21 | 19.73 | 20.09 | 4,254,961 | +0.04(+0.20%) |
May 05, 2023 | 20.47 | 20.50 | 19.80 | 20.05 | 3,515,684 | -0.18(-0.89%) |
May 04, 2023 | 20.27 | 20.48 | 20.11 | 20.23 | 5,164,595 | +0.03(+0.15%) |
May 03, 2023 | 20.18 | 20.64 | 19.92 | 20.20 | 5,460,024 | +0.47(+2.38%) |
May 02, 2023 | 20.14 | 20.17 | 19.53 | 19.73 | 6,389,436 | -0.50(-2.47%) |