Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.00 | 24.10 | 23.73 | 23.85 | 2,032,189 | +0.06(+0.25%) |
Jul 28, 2023 | 23.53 | 23.81 | 23.15 | 23.79 | 2,041,350 | +0.46(+1.97%) |
Jul 27, 2023 | 24.43 | 24.43 | 23.25 | 23.33 | 1,924,025 | -0.82(-3.40%) |
Jul 26, 2023 | 23.55 | 24.32 | 23.50 | 24.15 | 1,911,570 | +0.40(+1.68%) |
Jul 25, 2023 | 24.15 | 24.48 | 23.70 | 23.75 | 2,172,976 | -0.07(-0.29%) |
Jul 24, 2023 | 23.58 | 23.98 | 23.36 | 23.82 | 1,787,650 | +0.11(+0.46%) |
Jul 21, 2023 | 24.24 | 24.24 | 23.46 | 23.71 | 3,041,799 | -0.43(-1.78%) |
Jul 20, 2023 | 24.23 | 24.40 | 23.54 | 24.14 | 1,958,877 | +0.06(+0.25%) |
Jul 19, 2023 | 24.73 | 24.80 | 24.01 | 24.08 | 2,164,432 | -0.62(-2.51%) |
Jul 18, 2023 | 24.84 | 25.26 | 24.61 | 24.70 | 1,872,629 | -0.16(-0.64%) |
Jul 17, 2023 | 24.37 | 25.10 | 24.32 | 24.86 | 2,250,730 | +0.23(+0.93%) |
Jul 14, 2023 | 25.55 | 25.68 | 24.61 | 24.63 | 3,594,428 | -1.25(-4.83%) |
Jul 13, 2023 | 25.75 | 26.53 | 25.41 | 25.88 | 3,273,791 | +0.37(+1.45%) |
Jul 12, 2023 | 25.76 | 25.85 | 25.31 | 25.51 | 3,032,009 | +0.20(+0.79%) |
Jul 11, 2023 | 25.20 | 25.42 | 24.65 | 25.31 | 3,412,885 | +0.06(+0.24%) |
Jul 10, 2023 | 25.08 | 25.70 | 24.88 | 25.25 | 3,704,995 | +0.24(+0.96%) |
Jul 07, 2023 | 24.25 | 25.53 | 24.25 | 25.01 | 4,714,513 | +0.71(+2.92%) |
Jul 06, 2023 | 24.70 | 25.08 | 23.63 | 24.30 | 6,378,856 | -0.25(-1.02%) |
Jul 05, 2023 | 25.57 | 25.78 | 24.27 | 24.55 | 9,262,268 | +1.39(+6.00%) |
Jul 03, 2023 | 23.15 | 23.56 | 23.05 | 23.16 | 1,515,653 | +0.28(+1.22%) |
Jun 30, 2023 | 23.00 | 23.22 | 22.76 | 22.88 | 1,892,358 | +0.03(+0.13%) |
Jun 29, 2023 | 22.42 | 22.91 | 22.36 | 22.85 | 2,014,070 | +0.33(+1.47%) |
Jun 28, 2023 | 21.75 | 22.63 | 21.71 | 22.52 | 2,590,864 | +0.59(+2.69%) |
Jun 27, 2023 | 21.48 | 21.98 | 21.16 | 21.93 | 1,651,707 | +0.50(+2.33%) |
Jun 26, 2023 | 21.50 | 22.07 | 21.40 | 21.43 | 2,294,959 | -0.02(-0.09%) |
Jun 23, 2023 | 21.42 | 21.69 | 21.29 | 21.45 | 4,484,282 | -0.49(-2.23%) |
Jun 22, 2023 | 21.72 | 22.16 | 21.40 | 21.94 | 2,728,693 | +0.06(+0.27%) |
Jun 21, 2023 | 22.00 | 22.19 | 21.71 | 21.88 | 2,154,042 | -0.37(-1.66%) |
Jun 20, 2023 | 22.38 | 22.52 | 21.59 | 22.25 | 3,187,019 | -0.52(-2.28%) |
Jun 16, 2023 | 23.32 | 23.32 | 22.66 | 22.77 | 3,892,855 | -0.57(-2.44%) |
Jun 15, 2023 | 22.10 | 23.44 | 23.34 | 2,786,732 | +1.85(+8.61%) | |
May 08, 2023 | 21.10 | 21.88 | 20.86 | 21.49 | 2,682,473 | +0.82(+3.97%) |
May 05, 2023 | 20.89 | 21.60 | 20.61 | 20.67 | 3,718,198 | +0.16(+0.78%) |
May 04, 2023 | 20.49 | 20.75 | 20.21 | 20.51 | 2,933,434 | -0.07(-0.34%) |
May 03, 2023 | 20.50 | 21.00 | 20.25 | 20.58 | 2,758,448 | +0.04(+0.19%) |
May 02, 2023 | 21.21 | 21.28 | 20.36 | 20.54 | 3,322,522 | -1.02(-4.73%) |