Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.02 | 21.14 | 20.67 | 20.86 | 6,584,513 | -0.19(-0.90%) |
Jul 28, 2023 | 21.12 | 21.20 | 20.87 | 21.05 | 1,590,694 | +0.28(+1.37%) |
Jul 27, 2023 | 21.24 | 21.33 | 20.74 | 20.76 | 1,775,700 | -0.39(-1.84%) |
Jul 26, 2023 | 20.57 | 21.20 | 20.57 | 21.15 | 2,610,425 | +0.52(+2.53%) |
Jul 25, 2023 | 20.35 | 20.67 | 20.18 | 20.63 | 2,487,491 | +0.20(+0.98%) |
Jul 24, 2023 | 20.16 | 20.76 | 20.13 | 20.43 | 1,926,491 | +0.34(+1.70%) |
Jul 21, 2023 | 19.91 | 20.13 | 19.65 | 20.09 | 1,553,827 | +0.26(+1.29%) |
Jul 20, 2023 | 19.94 | 20.07 | 19.77 | 19.83 | 1,407,194 | +0.09(+0.43%) |
Jul 19, 2023 | 19.60 | 19.88 | 19.51 | 19.75 | 1,740,022 | +0.27(+1.36%) |
Jul 18, 2023 | 19.31 | 19.68 | 19.27 | 19.48 | 1,369,432 | +0.14(+0.74%) |
Jul 17, 2023 | 19.36 | 19.44 | 19.04 | 19.34 | 1,669,601 | -0.13(-0.68%) |
Jul 14, 2023 | 19.71 | 19.75 | 19.25 | 19.47 | 2,827,631 | -0.18(-0.92%) |
Jul 13, 2023 | 19.28 | 19.70 | 19.28 | 19.65 | 1,489,964 | +0.42(+2.17%) |
Jul 12, 2023 | 19.98 | 20.16 | 19.15 | 19.24 | 2,275,281 | -0.49(-2.50%) |
Jul 11, 2023 | 19.19 | 20.00 | 19.19 | 19.73 | 3,688,281 | +0.57(+2.97%) |
Jul 10, 2023 | 19.12 | 19.26 | 18.89 | 19.16 | 2,311,375 | +0.09(+0.45%) |
Jul 07, 2023 | 18.85 | 19.35 | 18.75 | 19.07 | 2,877,037 | +0.17(+0.90%) |
Jul 06, 2023 | 19.18 | 19.24 | 18.81 | 18.90 | 2,380,221 | -0.60(-3.07%) |
Jul 05, 2023 | 19.39 | 19.74 | 19.08 | 19.50 | 1,539,275 | -0.02(-0.10%) |
Jul 03, 2023 | 19.68 | 19.84 | 19.49 | 19.52 | 1,201,297 | -0.23(-1.15%) |
Jun 30, 2023 | 19.86 | 19.91 | 19.60 | 19.75 | 1,668,929 | +0.08(+0.39%) |
Jun 29, 2023 | 19.29 | 19.86 | 19.25 | 19.67 | 1,835,601 | +0.29(+1.52%) |
Jun 28, 2023 | 19.62 | 19.65 | 19.24 | 19.38 | 1,258,488 | -0.19(-0.97%) |
Jun 27, 2023 | 19.38 | 19.66 | 19.16 | 19.57 | 1,504,232 | +0.09(+0.49%) |
Jun 26, 2023 | 19.21 | 19.54 | 19.03 | 19.47 | 1,459,889 | +0.27(+1.38%) |
Jun 23, 2023 | 19.69 | 19.78 | 19.09 | 19.21 | 2,346,493 | -0.64(-3.20%) |
Jun 22, 2023 | 19.81 | 20.04 | 19.64 | 19.84 | 1,674,173 | +0.11(+0.58%) |
Jun 21, 2023 | 19.73 | 19.96 | 19.50 | 19.73 | 3,063,738 | -0.09(-0.43%) |
Jun 20, 2023 | 19.57 | 19.97 | 19.36 | 19.81 | 1,957,455 | -0.03(-0.14%) |
Jun 16, 2023 | 19.93 | 20.02 | 19.63 | 19.84 | 5,372,199 | -0.01(-0.05%) |
Jun 15, 2023 | 19.26 | 19.87 | 19.85 | 1,924,144 | -0.59(-2.88%) | |
May 08, 2023 | 21.24 | 21.31 | 20.30 | 20.44 | 2,402,969 | -0.66(-3.11%) |
May 05, 2023 | 20.75 | 21.39 | 20.42 | 21.10 | 2,541,642 | +0.48(+2.32%) |
May 04, 2023 | 22.06 | 22.25 | 20.24 | 20.62 | 3,950,691 | -2.09(-9.20%) |
May 03, 2023 | 22.74 | 23.02 | 22.59 | 22.71 | 2,533,128 | +0.17(+0.75%) |
May 02, 2023 | 22.93 | 23.03 | 22.21 | 22.54 | 1,641,164 | -0.41(-1.80%) |