Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.47 | 23.87 | 23.30 | 23.40 | 2,514,134 | +0.02(+0.08%) |
Jul 28, 2023 | 23.25 | 23.65 | 22.98 | 23.38 | 2,902,145 | +0.83(+3.70%) |
Jul 27, 2023 | 23.13 | 23.34 | 22.54 | 22.54 | 1,931,508 | -0.58(-2.53%) |
Jul 26, 2023 | 22.83 | 23.19 | 22.83 | 23.13 | 1,419,177 | +0.31(+1.34%) |
Jul 25, 2023 | 22.89 | 23.06 | 22.76 | 22.82 | 1,130,444 | -0.13(-0.58%) |
Jul 24, 2023 | 22.68 | 23.17 | 22.64 | 22.95 | 841,100 | +0.16(+0.71%) |
Jul 21, 2023 | 22.95 | 22.96 | 22.57 | 22.79 | 952,967 | +0.05(+0.21%) |
Jul 20, 2023 | 23.46 | 23.46 | 22.63 | 22.74 | 1,286,957 | -0.74(-3.14%) |
Jul 19, 2023 | 23.20 | 23.48 | 23.01 | 23.48 | 755,481 | +0.55(+2.38%) |
Jul 18, 2023 | 22.79 | 23.30 | 22.67 | 22.94 | 1,335,666 | +0.28(+1.23%) |
Jul 17, 2023 | 22.70 | 22.75 | 22.44 | 22.66 | 1,202,518 | -0.19(-0.84%) |
Jul 14, 2023 | 22.90 | 23.01 | 22.72 | 22.85 | 1,139,756 | -0.20(-0.87%) |
Jul 13, 2023 | 22.71 | 23.05 | 22.59 | 23.05 | 1,302,669 | +0.34(+1.52%) |
Jul 12, 2023 | 22.98 | 23.19 | 22.63 | 22.71 | 1,716,076 | +0.06(+0.25%) |
Jul 11, 2023 | 22.34 | 22.66 | 22.16 | 22.65 | 810,489 | +0.48(+2.16%) |
Jul 10, 2023 | 22.03 | 22.21 | 21.81 | 22.17 | 1,363,686 | -0.04(-0.17%) |
Jul 07, 2023 | 21.72 | 22.50 | 21.66 | 22.21 | 1,474,457 | +0.50(+2.29%) |
Jul 06, 2023 | 21.76 | 21.78 | 21.23 | 21.71 | 1,305,339 | -0.19(-0.87%) |
Jul 05, 2023 | 21.94 | 22.23 | 21.60 | 21.90 | 1,311,992 | -0.21(-0.95%) |
Jul 03, 2023 | 21.69 | 22.18 | 21.66 | 22.11 | 714,716 | +0.58(+2.68%) |
Jun 30, 2023 | 21.71 | 21.76 | 21.15 | 21.54 | 1,930,936 | +0.14(+0.66%) |
Jun 29, 2023 | 20.90 | 21.46 | 20.64 | 21.39 | 1,914,077 | +0.44(+2.12%) |
Jun 28, 2023 | 20.97 | 21.02 | 20.60 | 20.95 | 1,959,913 | +0.01(+0.04%) |
Jun 27, 2023 | 20.57 | 21.14 | 20.34 | 20.94 | 1,461,082 | +0.38(+1.84%) |
Jun 26, 2023 | 19.38 | 20.67 | 19.38 | 20.56 | 1,172,820 | +1.16(+5.99%) |
Jun 23, 2023 | 19.53 | 19.73 | 19.23 | 19.40 | 1,513,965 | -0.26(-1.34%) |
Jun 22, 2023 | 20.32 | 20.32 | 19.45 | 19.67 | 1,094,575 | -0.64(-3.16%) |
Jun 21, 2023 | 20.35 | 20.53 | 20.11 | 20.31 | 1,037,024 | -0.20(-0.97%) |
Jun 20, 2023 | 20.83 | 20.83 | 20.37 | 20.51 | 1,429,771 | -0.52(-2.47%) |
Jun 16, 2023 | 20.90 | 21.05 | 20.71 | 21.03 | 2,481,560 | +0.18(+0.86%) |
Jun 15, 2023 | 20.43 | 20.87 | 20.85 | 1,114,801 | +1.16(+5.90%) | |
May 08, 2023 | 20.11 | 20.13 | 19.60 | 19.68 | 1,089,710 | -0.41(-2.02%) |
May 05, 2023 | 19.91 | 20.13 | 19.68 | 20.09 | 1,072,445 | +0.47(+2.41%) |
May 04, 2023 | 19.32 | 19.83 | 19.03 | 19.62 | 1,177,619 | +0.26(+1.32%) |
May 03, 2023 | 19.98 | 20.08 | 19.32 | 19.36 | 1,868,918 | -0.46(-2.33%) |
May 02, 2023 | 20.07 | 20.25 | 19.51 | 19.83 | 1,362,865 | -0.43(-2.14%) |