Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.58 | 24.01 | 23.50 | 23.70 | 227,576 | +0.22(+0.94%) |
Jul 28, 2023 | 23.53 | 23.60 | 23.26 | 23.48 | 158,815 | +0.08(+0.34%) |
Jul 27, 2023 | 23.97 | 24.00 | 23.38 | 23.40 | 236,839 | -0.46(-1.93%) |
Jul 26, 2023 | 23.94 | 24.55 | 23.82 | 23.86 | 246,260 | -0.05(-0.21%) |
Jul 25, 2023 | 23.91 | 24.09 | 23.85 | 23.91 | 268,878 | -0.10(-0.42%) |
Jul 24, 2023 | 24.18 | 24.24 | 23.96 | 24.01 | 207,816 | -0.15(-0.62%) |
Jul 21, 2023 | 24.74 | 24.78 | 24.15 | 24.16 | 171,110 | -0.46(-1.87%) |
Jul 20, 2023 | 24.76 | 24.87 | 24.58 | 24.62 | 171,685 | -0.23(-0.93%) |
Jul 19, 2023 | 25.16 | 25.27 | 24.82 | 24.85 | 102,093 | -0.32(-1.27%) |
Jul 18, 2023 | 25.31 | 25.48 | 25.10 | 25.17 | 137,729 | -0.09(-0.36%) |
Jul 17, 2023 | 25.13 | 25.39 | 25.04 | 25.26 | 212,578 | +0.22(+0.88%) |
Jul 14, 2023 | 24.82 | 25.06 | 24.77 | 25.04 | 170,165 | +0.12(+0.48%) |
Jul 13, 2023 | 24.83 | 24.98 | 24.68 | 24.92 | 186,893 | +0.18(+0.73%) |
Jul 12, 2023 | 24.99 | 24.99 | 24.61 | 24.74 | 212,801 | +0.11(+0.45%) |
Jul 11, 2023 | 24.73 | 24.83 | 24.57 | 24.63 | 95,366 | -0.10(-0.40%) |
Jul 10, 2023 | 24.58 | 24.80 | 24.58 | 24.73 | 129,225 | +0.05(+0.20%) |
Jul 07, 2023 | 24.42 | 24.80 | 24.42 | 24.68 | 134,811 | +0.25(+1.02%) |
Jul 06, 2023 | 24.41 | 24.49 | 24.03 | 24.43 | 91,128 | -0.28(-1.13%) |
Jul 05, 2023 | 24.73 | 24.84 | 24.32 | 24.71 | 91,754 | -0.02(-0.08%) |
Jul 03, 2023 | 24.44 | 24.76 | 24.21 | 24.73 | 128,971 | +0.13(+0.53%) |
Jun 30, 2023 | 25.03 | 25.11 | 24.57 | 24.60 | 165,575 | -0.40(-1.60%) |
Jun 29, 2023 | 24.65 | 25.08 | 24.57 | 25.00 | 125,759 | +0.39(+1.58%) |
Jun 28, 2023 | 24.63 | 24.77 | 24.53 | 24.61 | 132,040 | +0.01(+0.04%) |
Jun 27, 2023 | 24.39 | 24.95 | 24.24 | 24.60 | 171,196 | +0.19(+0.78%) |
Jun 26, 2023 | 24.24 | 24.64 | 24.24 | 24.41 | 145,123 | +0.09(+0.37%) |
Jun 23, 2023 | 24.65 | 24.88 | 24.11 | 24.32 | 1,177,473 | -0.67(-2.68%) |
Jun 22, 2023 | 25.87 | 25.87 | 24.96 | 24.99 | 278,295 | -1.02(-3.92%) |
Jun 21, 2023 | 25.61 | 26.01 | 25.19 | 26.01 | 474,448 | +0.34(+1.32%) |
Jun 20, 2023 | 25.21 | 25.75 | 25.10 | 25.67 | 254,339 | +0.44(+1.74%) |
Jun 16, 2023 | 25.71 | 25.72 | 24.85 | 25.23 | 461,567 | -0.24(-0.94%) |
Jun 15, 2023 | 25.13 | 25.50 | 25.04 | 25.47 | 243,946 | +0.16(+0.63%) |
Jun 14, 2023 | 25.15 | 25.31 | 24.90 | 25.31 | 226,683 | +0.22(+0.88%) |
Jun 13, 2023 | 25.29 | 25.63 | 24.83 | 25.09 | 136,302 | -0.17(-0.67%) |
Jun 12, 2023 | 25.09 | 25.47 | 25.01 | 25.26 | 110,536 | +0.16(+0.64%) |
Jun 09, 2023 | 25.25 | 25.40 | 24.54 | 25.10 | 128,759 | -0.23(-0.91%) |
Jun 08, 2023 | 24.95 | 25.35 | 24.54 | 25.33 | 176,782 | +0.35(+1.40%) |
Jun 07, 2023 | 24.75 | 25.22 | 24.68 | 24.98 | 182,403 | +0.23(+0.93%) |
Jun 06, 2023 | 23.95 | 24.84 | 23.81 | 24.75 | 285,380 | +0.87(+3.64%) |
Jun 05, 2023 | 24.07 | 24.07 | 22.95 | 23.88 | 127,457 | -0.48(-1.97%) |
Jun 02, 2023 | 23.91 | 24.56 | 23.45 | 24.36 | 182,730 | +0.70(+2.96%) |
Jun 01, 2023 | 23.28 | 23.87 | 23.22 | 23.66 | 116,445 | +0.36(+1.55%) |
May 31, 2023 | 23.00 | 23.42 | 22.88 | 23.30 | 408,683 | +0.28(+1.22%) |
May 30, 2023 | 22.84 | 23.23 | 22.76 | 23.02 | 80,548 | +0.35(+1.54%) |
May 26, 2023 | 22.53 | 22.96 | 22.53 | 22.67 | 126,481 | +0.09(+0.40%) |
May 25, 2023 | 23.18 | 23.28 | 22.50 | 22.58 | 149,253 | -0.66(-2.84%) |
May 24, 2023 | 23.47 | 23.50 | 23.18 | 23.24 | 102,016 | -0.23(-0.98%) |
May 23, 2023 | 23.53 | 24.04 | 23.36 | 23.47 | 118,555 | -0.17(-0.72%) |
May 22, 2023 | 23.66 | 23.85 | 23.40 | 23.64 | 135,199 | +0.03(+0.13%) |
May 19, 2023 | 23.60 | 23.75 | 23.24 | 23.61 | 165,059 | +0.29(+1.24%) |
May 18, 2023 | 22.71 | 23.40 | 22.70 | 23.32 | 129,724 | +0.55(+2.42%) |
May 17, 2023 | 22.11 | 22.84 | 22.08 | 22.77 | 142,779 | +0.69(+3.13%) |
May 16, 2023 | 21.48 | 22.12 | 21.23 | 22.08 | 112,595 | +0.56(+2.60%) |
May 15, 2023 | 21.22 | 21.62 | 21.22 | 21.52 | 106,374 | +0.25(+1.18%) |
May 12, 2023 | 20.93 | 21.84 | 20.93 | 21.27 | 131,143 | +0.28(+1.33%) |
May 11, 2023 | 20.79 | 21.16 | 20.55 | 20.99 | 120,307 | -0.03(-0.14%) |
May 10, 2023 | 20.95 | 21.34 | 20.83 | 21.02 | 211,521 | +0.45(+2.19%) |
May 09, 2023 | 20.39 | 20.76 | 20.39 | 20.57 | 141,035 | +0.00(+0.00%) |
May 08, 2023 | 21.25 | 21.29 | 20.25 | 20.57 | 204,051 | -0.68(-3.20%) |
May 05, 2023 | 20.00 | 21.37 | 20.00 | 21.25 | 179,872 | +1.28(+6.41%) |
May 04, 2023 | 21.12 | 22.27 | 19.80 | 19.97 | 360,308 | -2.34(-10.49%) |
May 03, 2023 | 22.67 | 22.82 | 22.19 | 22.31 | 121,140 | -0.29(-1.28%) |
May 02, 2023 | 22.85 | 22.85 | 22.18 | 22.60 | 131,317 | -0.38(-1.65%) |