Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.29 | 23.34 | 23.28 | 23.31 | 1,727,215 | +0.06(+0.24%) |
Jul 28, 2023 | 23.25 | 23.27 | 23.21 | 23.26 | 2,620,102 | +0.09(+0.41%) |
Jul 27, 2023 | 23.34 | 23.36 | 23.12 | 23.16 | 5,250,168 | -0.14(-0.60%) |
Jul 26, 2023 | 23.21 | 23.31 | 23.20 | 23.30 | 2,086,038 | +0.09(+0.40%) |
Jul 25, 2023 | 23.24 | 23.25 | 23.19 | 23.21 | 1,344,689 | -0.03(-0.12%) |
Jul 24, 2023 | 23.28 | 23.31 | 23.23 | 23.24 | 4,377,004 | -0.01(-0.04%) |
Jul 21, 2023 | 23.26 | 23.28 | 23.22 | 23.25 | 3,393,055 | +0.04(+0.16%) |
Jul 20, 2023 | 23.23 | 23.23 | 23.17 | 23.21 | 3,371,045 | -0.06(-0.24%) |
Jul 19, 2023 | 23.29 | 23.33 | 23.26 | 23.27 | 3,999,101 | -0.01(-0.04%) |
Jul 18, 2023 | 23.25 | 23.30 | 23.24 | 23.27 | 4,195,364 | +0.06(+0.24%) |
Jul 17, 2023 | 23.21 | 23.26 | 23.17 | 23.22 | 3,675,000 | +0.02(+0.08%) |
Jul 14, 2023 | 23.29 | 23.30 | 23.19 | 23.20 | 4,062,456 | -0.11(-0.48%) |
Jul 13, 2023 | 23.28 | 23.33 | 23.26 | 23.31 | 3,082,066 | +0.11(+0.49%) |
Jul 12, 2023 | 23.18 | 23.24 | 23.17 | 23.20 | 6,073,511 | +0.14(+0.61%) |
Jul 11, 2023 | 23.00 | 23.06 | 22.99 | 23.06 | 4,704,915 | +0.08(+0.33%) |
Jul 10, 2023 | 22.90 | 23.00 | 22.88 | 22.98 | 3,010,366 | +0.08(+0.37%) |
Jul 07, 2023 | 22.88 | 23.01 | 22.85 | 22.90 | 4,532,634 | +0.01(+0.04%) |
Jul 06, 2023 | 22.86 | 22.90 | 22.82 | 22.89 | 7,670,991 | -0.11(-0.49%) |
Jul 05, 2023 | 23.03 | 23.04 | 22.97 | 23.00 | 6,196,075 | -0.03(-0.12%) |
Jul 03, 2023 | 23.06 | 23.06 | 23.01 | 23.03 | 1,157,693 | -0.03(-0.11%) |
Jun 30, 2023 | 23.04 | 23.10 | 23.01 | 23.06 | 5,407,278 | +0.07(+0.33%) |
Jun 29, 2023 | 22.94 | 22.98 | 22.89 | 22.98 | 6,639,111 | -0.03(-0.12%) |
Jun 28, 2023 | 22.93 | 23.01 | 22.89 | 23.01 | 2,496,615 | +0.10(+0.45%) |
Jun 27, 2023 | 22.89 | 22.93 | 22.87 | 22.91 | 2,172,463 | +0.05(+0.20%) |
Jun 26, 2023 | 22.86 | 22.89 | 22.81 | 22.86 | 3,168,917 | +0.04(+0.16%) |
Jun 23, 2023 | 22.85 | 22.86 | 22.80 | 22.82 | 6,752,251 | -0.07(-0.29%) |
Jun 22, 2023 | 22.91 | 22.92 | 22.87 | 22.89 | 5,493,495 | -0.05(-0.20%) |
Jun 21, 2023 | 22.94 | 22.96 | 22.90 | 22.94 | 5,870,900 | -0.05(-0.20%) |
Jun 20, 2023 | 22.99 | 23.01 | 22.97 | 22.98 | 2,510,605 | -0.03(-0.12%) |
Jun 16, 2023 | 23.07 | 23.07 | 22.99 | 23.01 | 5,546,273 | -0.05(-0.20%) |
Jun 15, 2023 | 23.02 | 23.08 | 22.99 | 23.06 | 6,053,901 | +0.08(+0.37%) |
Jun 14, 2023 | 22.97 | 23.03 | 22.88 | 22.97 | 5,872,549 | +0.02(+0.08%) |
Jun 13, 2023 | 22.94 | 23.01 | 22.93 | 22.95 | 6,711,911 | +0.03(+0.12%) |
Jun 12, 2023 | 22.96 | 22.96 | 22.88 | 22.93 | 4,597,519 | -0.01(-0.04%) |
Jun 09, 2023 | 22.96 | 22.98 | 22.93 | 22.94 | 4,129,525 | -0.01(-0.04%) |
Jun 08, 2023 | 22.83 | 22.94 | 22.81 | 22.94 | 5,043,967 | +0.13(+0.57%) |
Jun 07, 2023 | 22.93 | 22.95 | 22.80 | 22.81 | 6,062,603 | -0.07(-0.33%) |
Jun 06, 2023 | 22.84 | 22.91 | 22.81 | 22.89 | 3,524,779 | +0.03(+0.12%) |
Jun 05, 2023 | 22.84 | 22.86 | 22.80 | 22.86 | 5,238,986 | -0.01(-0.04%) |
Jun 02, 2023 | 22.83 | 22.90 | 22.79 | 22.87 | 5,947,848 | +0.09(+0.41%) |
Jun 01, 2023 | 22.69 | 22.79 | 22.66 | 22.78 | 3,085,176 | +0.12(+0.51%) |
May 31, 2023 | 22.69 | 22.70 | 22.62 | 22.66 | 3,305,093 | -0.06(-0.24%) |
May 30, 2023 | 22.74 | 22.74 | 22.68 | 22.72 | 5,743,857 | +0.05(+0.20%) |
May 26, 2023 | 22.58 | 22.68 | 22.57 | 22.67 | 3,377,133 | +0.11(+0.49%) |
May 25, 2023 | 22.63 | 22.64 | 22.54 | 22.56 | 5,063,490 | -0.01(-0.04%) |
May 24, 2023 | 22.63 | 22.65 | 22.51 | 22.57 | 5,252,403 | -0.11(-0.49%) |
May 23, 2023 | 22.74 | 22.74 | 22.65 | 22.68 | 3,266,890 | -0.07(-0.33%) |
May 22, 2023 | 22.71 | 22.78 | 22.68 | 22.75 | 3,525,994 | +0.07(+0.33%) |
May 19, 2023 | 22.67 | 22.71 | 22.65 | 22.68 | 2,895,842 | +0.03(+0.12%) |
May 18, 2023 | 22.59 | 22.66 | 22.57 | 22.65 | 2,578,067 | +0.02(+0.08%) |
May 17, 2023 | 22.60 | 22.69 | 22.58 | 22.63 | 3,886,192 | +0.05(+0.20%) |
May 16, 2023 | 22.66 | 22.66 | 22.58 | 22.59 | 8,259,154 | -0.10(-0.45%) |
May 15, 2023 | 22.68 | 22.71 | 22.65 | 22.69 | 5,473,206 | +0.02(+0.08%) |
May 12, 2023 | 22.76 | 22.77 | 22.63 | 22.67 | 3,600,159 | -0.07(-0.33%) |
May 11, 2023 | 22.76 | 22.76 | 22.73 | 22.74 | 3,902,196 | -0.02(-0.08%) |
May 10, 2023 | 22.78 | 22.80 | 22.71 | 22.76 | 2,742,326 | +0.08(+0.37%) |
May 09, 2023 | 22.68 | 22.70 | 22.65 | 22.68 | 2,833,359 | -0.03(-0.12%) |
May 08, 2023 | 22.75 | 22.75 | 22.67 | 22.71 | 2,985,444 | -0.04(-0.16%) |
May 05, 2023 | 22.73 | 22.78 | 22.69 | 22.74 | 4,122,128 | +0.07(+0.33%) |
May 04, 2023 | 22.68 | 22.68 | 22.60 | 22.67 | 4,899,166 | -0.03(-0.12%) |
May 03, 2023 | 22.76 | 22.83 | 22.70 | 22.70 | 5,252,938 | -0.03(-0.12%) |
May 02, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 5,984,428 | +0.00(+0.00%) |