Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.92 | 24.95 | 24.44 | 24.56 | 822,470 | -0.32(-1.29%) |
Jul 28, 2023 | 24.66 | 24.92 | 24.40 | 24.88 | 252,351 | +0.46(+1.88%) |
Jul 27, 2023 | 25.13 | 25.17 | 24.38 | 24.42 | 358,616 | -0.58(-2.32%) |
Jul 26, 2023 | 24.67 | 25.09 | 24.67 | 25.00 | 342,059 | +0.32(+1.30%) |
Jul 25, 2023 | 24.70 | 24.90 | 24.57 | 24.68 | 428,703 | -0.03(-0.12%) |
Jul 24, 2023 | 24.55 | 24.82 | 24.46 | 24.71 | 270,148 | +0.24(+0.98%) |
Jul 21, 2023 | 24.80 | 24.86 | 24.42 | 24.47 | 182,698 | -0.20(-0.81%) |
Jul 20, 2023 | 24.99 | 24.99 | 24.58 | 24.67 | 236,422 | -0.32(-1.28%) |
Jul 19, 2023 | 24.76 | 25.03 | 24.76 | 24.99 | 290,837 | +0.32(+1.30%) |
Jul 18, 2023 | 24.28 | 24.75 | 24.28 | 24.67 | 306,116 | +0.36(+1.48%) |
Jul 17, 2023 | 24.08 | 24.32 | 23.95 | 24.31 | 253,493 | +0.18(+0.75%) |
Jul 14, 2023 | 24.30 | 24.30 | 23.99 | 24.13 | 161,915 | -0.16(-0.66%) |
Jul 13, 2023 | 24.00 | 24.33 | 23.97 | 24.29 | 231,892 | +0.36(+1.50%) |
Jul 12, 2023 | 24.07 | 24.23 | 23.92 | 23.93 | 357,315 | +0.11(+0.46%) |
Jul 11, 2023 | 23.72 | 23.92 | 23.63 | 23.82 | 362,346 | +0.21(+0.89%) |
Jul 10, 2023 | 23.13 | 23.62 | 23.04 | 23.61 | 247,714 | +0.47(+2.03%) |
Jul 07, 2023 | 22.70 | 23.31 | 22.69 | 23.14 | 453,097 | +0.48(+2.12%) |
Jul 06, 2023 | 23.02 | 23.02 | 22.34 | 22.66 | 650,428 | -0.50(-2.16%) |
Jul 05, 2023 | 23.45 | 23.45 | 23.16 | 23.16 | 1,008,917 | -0.34(-1.45%) |
Jul 03, 2023 | 23.59 | 23.67 | 23.39 | 23.50 | 1,118,216 | -0.10(-0.42%) |
Jun 30, 2023 | 23.67 | 23.68 | 23.43 | 23.60 | 706,624 | +0.08(+0.34%) |
Jun 29, 2023 | 23.35 | 23.52 | 23.24 | 23.52 | 285,181 | +0.16(+0.68%) |
Jun 28, 2023 | 23.20 | 23.36 | 23.02 | 23.36 | 272,810 | +0.17(+0.73%) |
Jun 27, 2023 | 22.83 | 23.20 | 22.69 | 23.19 | 204,053 | +0.43(+1.89%) |
Jun 26, 2023 | 22.38 | 22.95 | 22.28 | 22.76 | 356,035 | +0.44(+1.97%) |
Jun 23, 2023 | 22.57 | 22.62 | 22.27 | 22.32 | 509,310 | -0.43(-1.89%) |
Jun 22, 2023 | 23.12 | 23.12 | 22.73 | 22.75 | 1,009,764 | -0.42(-1.81%) |
Jun 21, 2023 | 23.04 | 23.27 | 22.83 | 23.17 | 856,332 | +0.19(+0.83%) |
Jun 20, 2023 | 23.19 | 23.19 | 22.87 | 22.98 | 219,398 | -0.19(-0.82%) |
Jun 16, 2023 | 23.49 | 23.50 | 23.06 | 23.17 | 385,277 | -0.21(-0.90%) |
Jun 15, 2023 | 22.92 | 23.38 | 22.92 | 23.38 | 337,700 | +0.33(+1.43%) |
Jun 14, 2023 | 23.12 | 23.29 | 22.80 | 23.05 | 927,365 | -0.03(-0.13%) |
Jun 13, 2023 | 22.94 | 23.12 | 22.87 | 23.08 | 382,625 | +0.25(+1.10%) |
Jun 12, 2023 | 22.42 | 22.83 | 22.39 | 22.83 | 290,804 | +0.41(+1.83%) |
Jun 09, 2023 | 22.57 | 22.57 | 22.28 | 22.42 | 285,151 | -0.12(-0.53%) |
Jun 08, 2023 | 22.44 | 22.56 | 22.24 | 22.54 | 297,863 | +0.09(+0.40%) |
Jun 07, 2023 | 22.28 | 22.57 | 22.28 | 22.45 | 279,572 | -0.33(-1.45%) |
Jun 06, 2023 | 22.27 | 22.88 | 22.21 | 22.78 | 398,113 | +0.47(+2.11%) |
Jun 05, 2023 | 22.44 | 22.51 | 22.13 | 22.31 | 507,972 | -0.16(-0.71%) |
Jun 02, 2023 | 22.10 | 22.54 | 22.06 | 22.47 | 445,667 | +0.59(+2.70%) |
Jun 01, 2023 | 21.51 | 21.88 | 21.36 | 21.88 | 834,732 | +0.44(+2.05%) |
May 31, 2023 | 21.51 | 21.60 | 21.21 | 21.44 | 697,869 | -0.15(-0.69%) |
May 30, 2023 | 21.40 | 21.66 | 21.31 | 21.59 | 535,098 | +0.31(+1.46%) |
May 26, 2023 | 20.61 | 21.34 | 20.50 | 21.28 | 406,309 | +0.71(+3.45%) |
May 25, 2023 | 21.00 | 21.02 | 20.30 | 20.57 | 638,256 | -0.46(-2.21%) |
May 24, 2023 | 21.46 | 21.46 | 20.89 | 21.04 | 418,044 | -0.54(-2.48%) |
May 23, 2023 | 21.53 | 22.09 | 21.54 | 21.57 | 316,232 | -0.02(-0.09%) |
May 22, 2023 | 21.41 | 21.66 | 21.30 | 21.59 | 261,062 | +0.19(+0.89%) |
May 19, 2023 | 21.61 | 21.71 | 21.25 | 21.40 | 286,121 | -0.16(-0.74%) |
May 18, 2023 | 21.23 | 21.57 | 21.16 | 21.56 | 479,401 | +0.26(+1.22%) |
May 17, 2023 | 20.89 | 21.34 | 20.77 | 21.30 | 482,396 | +0.61(+2.95%) |
May 16, 2023 | 20.95 | 20.98 | 20.67 | 20.69 | 225,436 | -0.34(-1.62%) |
May 15, 2023 | 20.89 | 21.18 | 20.89 | 21.03 | 261,564 | +0.20(+0.96%) |
May 12, 2023 | 20.98 | 21.04 | 20.75 | 20.83 | 292,751 | -0.12(-0.57%) |
May 11, 2023 | 20.78 | 20.95 | 20.66 | 20.95 | 363,289 | +0.06(+0.29%) |
May 10, 2023 | 21.14 | 21.23 | 20.67 | 20.89 | 561,649 | +0.07(+0.34%) |
May 09, 2023 | 20.98 | 21.02 | 20.76 | 20.82 | 307,552 | -0.27(-1.28%) |
May 08, 2023 | 21.14 | 21.24 | 20.89 | 21.09 | 344,408 | +0.04(+0.19%) |
May 05, 2023 | 20.79 | 21.18 | 20.73 | 21.05 | 332,416 | +0.58(+2.83%) |
May 04, 2023 | 20.86 | 20.88 | 20.38 | 20.47 | 469,628 | -0.48(-2.29%) |
May 03, 2023 | 21.03 | 21.49 | 20.93 | 20.95 | 719,266 | +0.04(+0.19%) |
May 02, 2023 | 21.70 | 21.70 | 20.54 | 20.91 | 595,391 | -0.72(-3.33%) |