Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.00 | 22.38 | 21.85 | 22.20 | 1,974,284 | +0.27(+1.23%) |
Jul 28, 2023 | 22.02 | 22.49 | 21.79 | 21.93 | 2,647,747 | -0.29(-1.31%) |
Jul 27, 2023 | 22.94 | 23.49 | 22.13 | 22.22 | 3,365,920 | -0.48(-2.11%) |
Jul 26, 2023 | 22.70 | 22.99 | 22.48 | 22.70 | 1,487,481 | -0.15(-0.66%) |
Jul 25, 2023 | 23.10 | 23.10 | 22.53 | 22.85 | 1,670,308 | -0.19(-0.82%) |
Jul 24, 2023 | 22.42 | 23.04 | 22.20 | 23.04 | 2,966,358 | +0.86(+3.88%) |
Jul 21, 2023 | 23.05 | 23.22 | 22.16 | 22.18 | 3,167,916 | -0.73(-3.19%) |
Jul 20, 2023 | 23.01 | 23.22 | 22.66 | 22.91 | 2,255,555 | -0.26(-1.12%) |
Jul 19, 2023 | 23.42 | 23.58 | 22.96 | 23.17 | 2,243,654 | +0.09(+0.39%) |
Jul 18, 2023 | 22.72 | 23.80 | 22.68 | 23.08 | 2,343,636 | +0.26(+1.14%) |
Jul 17, 2023 | 22.88 | 23.31 | 22.70 | 22.82 | 2,028,416 | -0.15(-0.65%) |
Jul 14, 2023 | 23.49 | 23.72 | 22.94 | 22.97 | 2,178,827 | -0.49(-2.09%) |
Jul 13, 2023 | 23.54 | 23.98 | 23.42 | 23.46 | 1,909,350 | +0.02(+0.09%) |
Jul 12, 2023 | 24.25 | 24.31 | 23.44 | 23.44 | 1,733,650 | -0.47(-1.97%) |
Jul 11, 2023 | 23.20 | 24.44 | 23.20 | 23.91 | 3,058,906 | +0.37(+1.57%) |
Jul 10, 2023 | 22.61 | 23.56 | 22.00 | 23.54 | 3,317,773 | +0.83(+3.65%) |
Jul 07, 2023 | 22.97 | 23.53 | 22.67 | 22.71 | 2,447,203 | -0.12(-0.53%) |
Jul 06, 2023 | 23.52 | 23.57 | 22.82 | 22.83 | 2,387,872 | -1.07(-4.48%) |
Jul 05, 2023 | 24.64 | 24.85 | 23.79 | 23.90 | 2,265,145 | -1.01(-4.05%) |
Jul 03, 2023 | 24.29 | 25.11 | 24.21 | 24.91 | 1,806,580 | +0.66(+2.72%) |
Jun 30, 2023 | 24.97 | 25.13 | 24.25 | 24.25 | 2,803,299 | -0.65(-2.61%) |
Jun 29, 2023 | 24.96 | 25.47 | 24.62 | 24.90 | 3,099,950 | -0.08(-0.32%) |
Jun 28, 2023 | 23.44 | 25.10 | 23.40 | 24.98 | 3,489,009 | +1.40(+5.94%) |
Jun 27, 2023 | 23.29 | 23.60 | 23.00 | 23.58 | 2,138,908 | +0.56(+2.43%) |
Jun 26, 2023 | 23.38 | 24.03 | 22.91 | 23.02 | 2,524,804 | -0.68(-2.87%) |
Jun 23, 2023 | 23.78 | 24.15 | 23.68 | 23.70 | 2,261,038 | -0.62(-2.55%) |
Jun 22, 2023 | 24.13 | 24.33 | 23.76 | 24.32 | 1,891,322 | -0.11(-0.45%) |
Jun 21, 2023 | 24.84 | 25.10 | 24.10 | 24.43 | 2,401,761 | -0.15(-0.61%) |
Jun 20, 2023 | 24.41 | 24.65 | 23.72 | 24.58 | 3,252,740 | +0.02(+0.08%) |
Jun 16, 2023 | 25.02 | 25.11 | 24.42 | 24.56 | 4,443,517 | -0.28(-1.13%) |
Jun 15, 2023 | 25.41 | 26.17 | 24.64 | 24.84 | 5,493,117 | +4.33(+21.11%) |
May 08, 2023 | 20.46 | 20.99 | 20.09 | 20.51 | 2,401,643 | +0.09(+0.44%) |
May 05, 2023 | 19.62 | 20.88 | 19.51 | 20.42 | 4,357,193 | +1.07(+5.53%) |
May 04, 2023 | 19.25 | 19.48 | 18.92 | 19.35 | 2,041,302 | +0.45(+2.38%) |
May 03, 2023 | 18.56 | 19.20 | 18.53 | 18.90 | 3,182,943 | +0.32(+1.72%) |
May 02, 2023 | 18.45 | 18.58 | 18.06 | 18.58 | 1,917,400 | +0.03(+0.16%) |