Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.95 | 24.16 | 23.85 | 23.95 | 12,242,059 | -0.05(-0.20%) |
Jul 28, 2023 | 23.90 | 24.07 | 23.81 | 24.00 | 1,432,081 | +0.20(+0.86%) |
Jul 27, 2023 | 23.95 | 24.03 | 23.69 | 23.80 | 1,726,957 | -0.18(-0.77%) |
Jul 26, 2023 | 23.88 | 24.11 | 23.86 | 23.98 | 1,472,738 | +0.01(+0.04%) |
Jul 25, 2023 | 23.92 | 23.98 | 23.76 | 23.97 | 1,314,364 | +0.02(+0.08%) |
Jul 24, 2023 | 23.93 | 23.95 | 23.69 | 23.95 | 1,176,459 | -0.01(-0.04%) |
Jul 21, 2023 | 23.90 | 24.07 | 23.80 | 23.96 | 1,446,942 | +0.03(+0.12%) |
Jul 20, 2023 | 23.89 | 23.96 | 23.57 | 23.93 | 1,145,662 | +0.22(+0.94%) |
Jul 19, 2023 | 23.58 | 23.71 | 23.46 | 23.71 | 1,757,362 | +0.26(+1.12%) |
Jul 18, 2023 | 23.20 | 23.52 | 23.20 | 23.45 | 1,697,284 | +0.25(+1.09%) |
Jul 17, 2023 | 23.32 | 23.39 | 23.14 | 23.20 | 1,356,642 | -0.24(-1.03%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.21 | 23.44 | 1,757,741 | -0.05(-0.21%) |
Jul 13, 2023 | 23.67 | 23.68 | 23.38 | 23.49 | 2,019,520 | -0.20(-0.86%) |
Jul 12, 2023 | 23.52 | 23.72 | 23.31 | 23.69 | 1,971,608 | +0.22(+0.95%) |
Jul 11, 2023 | 23.54 | 23.59 | 23.33 | 23.47 | 1,539,547 | -0.01(-0.04%) |
Jul 10, 2023 | 23.49 | 23.74 | 23.40 | 23.48 | 1,475,632 | +0.04(+0.17%) |
Jul 07, 2023 | 23.71 | 23.72 | 23.34 | 23.44 | 3,322,336 | -0.47(-1.95%) |
Jul 06, 2023 | 23.94 | 24.01 | 23.70 | 23.91 | 1,708,405 | -0.12(-0.48%) |
Jul 05, 2023 | 24.30 | 24.30 | 23.98 | 24.02 | 1,809,585 | -0.34(-1.39%) |
Jul 03, 2023 | 24.15 | 24.44 | 24.01 | 24.36 | 778,730 | +0.24(+1.00%) |
Jun 30, 2023 | 24.17 | 24.32 | 24.07 | 24.12 | 1,536,295 | -0.02(-0.08%) |
Jun 29, 2023 | 23.57 | 24.17 | 23.57 | 24.14 | 1,416,490 | +0.38(+1.59%) |
Jun 28, 2023 | 23.56 | 23.77 | 23.32 | 23.76 | 2,046,496 | -0.06(-0.24%) |
Jun 27, 2023 | 23.79 | 24.03 | 23.71 | 23.82 | 1,094,526 | +0.12(+0.49%) |
Jun 26, 2023 | 23.66 | 23.74 | 23.42 | 23.70 | 907,835 | +0.00(+0.00%) |
Jun 23, 2023 | 23.85 | 24.01 | 23.70 | 23.70 | 1,541,664 | -0.12(-0.49%) |
Jun 22, 2023 | 23.84 | 23.91 | 23.69 | 23.82 | 969,827 | +0.10(+0.41%) |
Jun 21, 2023 | 23.73 | 23.85 | 23.54 | 23.72 | 1,153,165 | -0.02(-0.08%) |
Jun 20, 2023 | 24.20 | 24.23 | 23.73 | 23.74 | 1,915,446 | -0.42(-1.73%) |
Jun 16, 2023 | 23.91 | 24.17 | 23.87 | 24.16 | 2,888,879 | +0.31(+1.30%) |
Jun 15, 2023 | 23.83 | 23.95 | 23.77 | 23.85 | 1,849,406 | -3.60(-13.10%) |
May 08, 2023 | 27.25 | 27.45 | 27.19 | 27.44 | 1,057,286 | +0.10(+0.35%) |
May 05, 2023 | 27.45 | 27.62 | 27.33 | 27.35 | 1,292,518 | -0.06(-0.21%) |
May 04, 2023 | 27.17 | 27.50 | 26.83 | 27.40 | 3,122,449 | +0.25(+0.92%) |
May 03, 2023 | 26.64 | 27.23 | 26.64 | 27.15 | 2,958,892 | +0.67(+2.54%) |
May 02, 2023 | 26.72 | 26.72 | 26.19 | 26.48 | 1,190,483 | -0.27(-1.01%) |