Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.73 | 20.85 | 20.39 | 20.57 | 6,675,648 | -0.19(-0.90%) |
Jul 28, 2023 | 20.84 | 20.91 | 20.59 | 20.76 | 1,612,710 | +0.28(+1.37%) |
Jul 27, 2023 | 20.95 | 21.04 | 20.46 | 20.48 | 1,800,277 | -0.38(-1.84%) |
Jul 26, 2023 | 20.29 | 20.91 | 20.29 | 20.86 | 2,646,555 | +0.51(+2.53%) |
Jul 25, 2023 | 20.07 | 20.39 | 19.90 | 20.35 | 2,521,920 | +0.20(+0.98%) |
Jul 24, 2023 | 19.88 | 20.47 | 19.85 | 20.15 | 1,953,155 | +0.34(+1.70%) |
Jul 21, 2023 | 19.64 | 19.85 | 19.38 | 19.82 | 1,575,333 | +0.25(+1.29%) |
Jul 20, 2023 | 19.67 | 19.79 | 19.50 | 19.56 | 1,426,671 | +0.08(+0.43%) |
Jul 19, 2023 | 19.33 | 19.61 | 19.24 | 19.48 | 1,764,105 | +0.26(+1.36%) |
Jul 18, 2023 | 19.05 | 19.41 | 19.01 | 19.22 | 1,388,386 | +0.14(+0.74%) |
Jul 17, 2023 | 19.10 | 19.17 | 18.78 | 19.08 | 1,692,709 | -0.13(-0.68%) |
Jul 14, 2023 | 19.44 | 19.48 | 18.99 | 19.21 | 2,866,768 | -0.18(-0.92%) |
Jul 13, 2023 | 19.02 | 19.43 | 19.02 | 19.39 | 1,510,587 | +0.41(+2.17%) |
Jul 12, 2023 | 19.70 | 19.88 | 18.89 | 18.97 | 2,306,772 | -0.49(-2.50%) |
Jul 11, 2023 | 18.93 | 19.72 | 18.93 | 19.46 | 3,739,330 | +0.56(+2.97%) |
Jul 10, 2023 | 18.86 | 19.00 | 18.64 | 18.90 | 2,343,366 | +0.08(+0.45%) |
Jul 07, 2023 | 18.59 | 19.09 | 18.50 | 18.81 | 2,916,857 | +0.17(+0.90%) |
Jul 06, 2023 | 18.92 | 18.97 | 18.55 | 18.65 | 2,413,165 | -0.59(-3.07%) |
Jul 05, 2023 | 19.12 | 19.47 | 18.82 | 19.24 | 1,560,579 | -0.02(-0.10%) |
Jul 03, 2023 | 19.41 | 19.57 | 19.23 | 19.25 | 1,217,924 | -0.22(-1.15%) |
Jun 30, 2023 | 19.59 | 19.64 | 19.33 | 19.48 | 1,692,029 | +0.07(+0.39%) |
Jun 29, 2023 | 19.03 | 19.59 | 18.98 | 19.40 | 1,861,008 | +0.29(+1.52%) |
Jun 28, 2023 | 19.35 | 19.39 | 18.98 | 19.11 | 1,275,906 | -0.19(-0.97%) |
Jun 27, 2023 | 19.11 | 19.39 | 18.90 | 19.30 | 1,525,052 | +0.09(+0.49%) |
Jun 26, 2023 | 18.95 | 19.27 | 18.77 | 19.21 | 1,480,095 | +0.26(+1.38%) |
Jun 23, 2023 | 19.42 | 19.51 | 18.83 | 18.95 | 2,378,971 | -0.63(-3.20%) |
Jun 22, 2023 | 19.54 | 19.77 | 19.38 | 19.57 | 1,697,345 | +0.11(+0.58%) |
Jun 21, 2023 | 19.46 | 19.68 | 19.24 | 19.46 | 3,106,143 | -0.08(-0.43%) |
Jun 20, 2023 | 19.30 | 19.69 | 19.10 | 19.54 | 1,984,548 | -0.03(-0.14%) |
Jun 16, 2023 | 19.66 | 19.75 | 19.37 | 19.57 | 5,446,555 | -0.01(-0.05%) |
Jun 15, 2023 | 19.00 | 19.60 | 18.95 | 19.58 | 1,950,776 | +0.59(+3.10%) |
Jun 14, 2023 | 19.24 | 19.49 | 18.86 | 18.99 | 1,788,361 | -0.09(-0.49%) |
Jun 13, 2023 | 19.10 | 19.45 | 19.04 | 19.09 | 1,713,859 | -0.03(-0.15%) |
Jun 12, 2023 | 18.66 | 19.22 | 18.59 | 19.11 | 2,105,618 | +0.55(+2.97%) |
Jun 09, 2023 | 18.66 | 18.92 | 18.51 | 18.56 | 2,476,146 | -0.17(-0.90%) |
Jun 08, 2023 | 19.24 | 19.27 | 18.66 | 18.73 | 2,083,457 | -0.43(-2.25%) |
Jun 07, 2023 | 18.77 | 19.22 | 18.59 | 19.16 | 1,780,668 | +0.36(+1.94%) |
Jun 06, 2023 | 18.94 | 18.97 | 18.64 | 18.80 | 1,750,105 | -0.10(-0.54%) |
Jun 05, 2023 | 18.60 | 19.03 | 18.51 | 18.90 | 2,220,829 | +0.40(+2.18%) |
Jun 02, 2023 | 18.39 | 18.60 | 18.31 | 18.50 | 1,686,380 | +0.29(+1.59%) |
Jun 01, 2023 | 18.27 | 18.42 | 17.78 | 18.21 | 1,987,851 | +0.06(+0.31%) |
May 31, 2023 | 17.95 | 18.25 | 17.66 | 18.15 | 3,097,336 | +0.11(+0.62%) |
May 30, 2023 | 18.08 | 18.26 | 17.95 | 18.04 | 2,022,887 | -0.25(-1.38%) |
May 26, 2023 | 18.64 | 18.80 | 18.19 | 18.29 | 2,142,403 | -0.30(-1.61%) |
May 25, 2023 | 18.62 | 18.66 | 17.93 | 18.59 | 4,893,474 | -0.24(-1.29%) |
May 24, 2023 | 19.15 | 19.15 | 18.60 | 18.83 | 2,304,739 | -0.48(-2.47%) |
May 23, 2023 | 19.52 | 19.75 | 19.25 | 19.31 | 1,935,496 | -0.10(-0.53%) |
May 22, 2023 | 19.10 | 19.70 | 18.86 | 19.41 | 5,722,232 | +0.29(+1.52%) |
May 19, 2023 | 19.27 | 19.43 | 19.06 | 19.12 | 2,077,422 | -0.04(-0.20%) |
May 18, 2023 | 19.23 | 19.26 | 18.85 | 19.16 | 1,507,081 | -0.10(-0.53%) |
May 17, 2023 | 19.08 | 19.26 | 18.83 | 19.26 | 2,020,096 | +0.16(+0.83%) |
May 16, 2023 | 19.53 | 19.53 | 19.07 | 19.10 | 1,575,670 | -0.40(-2.06%) |
May 15, 2023 | 19.49 | 19.65 | 19.20 | 19.51 | 2,414,955 | -0.03(-0.14%) |
May 12, 2023 | 19.66 | 19.81 | 19.40 | 19.54 | 2,217,349 | +0.00(+0.00%) |
May 11, 2023 | 19.72 | 19.78 | 19.44 | 19.54 | 2,647,071 | -0.32(-1.63%) |
May 10, 2023 | 19.77 | 20.00 | 19.41 | 19.86 | 4,993,878 | +0.24(+1.22%) |
May 09, 2023 | 19.88 | 19.94 | 19.51 | 19.62 | 3,735,496 | -0.54(-2.66%) |
May 08, 2023 | 20.94 | 21.01 | 20.01 | 20.15 | 2,437,232 | -0.65(-3.11%) |
May 05, 2023 | 20.46 | 21.09 | 20.14 | 20.80 | 2,577,882 | +0.47(+2.32%) |
May 04, 2023 | 21.75 | 21.94 | 19.95 | 20.33 | 4,007,022 | -2.06(-9.20%) |
May 03, 2023 | 22.42 | 22.69 | 22.27 | 22.39 | 2,569,247 | +0.17(+0.75%) |
May 02, 2023 | 22.61 | 22.70 | 21.90 | 22.22 | 1,664,564 | -0.41(-1.80%) |