Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.35 | 25.67 | 25.09 | 25.48 | 719,410 | +0.13(+0.51%) |
Jul 28, 2023 | 25.33 | 25.48 | 25.12 | 25.35 | 482,698 | +0.32(+1.28%) |
Jul 27, 2023 | 25.22 | 25.26 | 24.82 | 25.03 | 452,702 | -0.06(-0.24%) |
Jul 26, 2023 | 24.41 | 25.10 | 24.41 | 25.09 | 478,457 | +0.72(+2.95%) |
Jul 25, 2023 | 24.28 | 24.48 | 24.06 | 24.37 | 383,993 | +0.08(+0.33%) |
Jul 24, 2023 | 23.84 | 24.42 | 23.66 | 24.29 | 561,098 | +0.45(+1.89%) |
Jul 21, 2023 | 23.45 | 23.95 | 23.35 | 23.84 | 522,944 | +0.51(+2.19%) |
Jul 20, 2023 | 23.15 | 23.39 | 23.07 | 23.33 | 278,467 | +0.26(+1.13%) |
Jul 19, 2023 | 23.45 | 23.70 | 22.99 | 23.07 | 434,454 | -0.27(-1.16%) |
Jul 18, 2023 | 23.12 | 24.05 | 23.08 | 23.34 | 529,496 | +0.40(+1.74%) |
Jul 17, 2023 | 22.84 | 23.02 | 22.63 | 22.94 | 374,594 | +0.12(+0.53%) |
Jul 14, 2023 | 22.63 | 23.02 | 22.49 | 22.82 | 345,704 | +0.20(+0.88%) |
Jul 13, 2023 | 22.76 | 22.85 | 22.52 | 22.62 | 304,462 | -0.09(-0.40%) |
Jul 12, 2023 | 22.83 | 22.93 | 22.61 | 22.71 | 340,435 | +0.15(+0.66%) |
Jul 11, 2023 | 22.57 | 22.74 | 22.45 | 22.56 | 210,316 | +0.07(+0.31%) |
Jul 10, 2023 | 22.19 | 22.61 | 22.19 | 22.49 | 283,688 | +0.32(+1.44%) |
Jul 07, 2023 | 22.06 | 22.34 | 21.92 | 22.17 | 371,193 | +0.20(+0.91%) |
Jul 06, 2023 | 21.95 | 22.04 | 21.77 | 21.97 | 304,338 | -0.17(-0.77%) |
Jul 05, 2023 | 22.12 | 22.30 | 21.85 | 22.14 | 458,283 | +0.03(+0.14%) |
Jul 03, 2023 | 22.21 | 22.26 | 21.84 | 22.11 | 234,081 | -0.14(-0.63%) |
Jun 30, 2023 | 21.81 | 22.39 | 21.79 | 22.25 | 725,308 | +0.62(+2.87%) |
Jun 29, 2023 | 21.42 | 21.76 | 21.20 | 21.63 | 366,837 | +0.19(+0.89%) |
Jun 28, 2023 | 21.73 | 21.73 | 21.34 | 21.44 | 315,107 | -0.14(-0.65%) |
Jun 27, 2023 | 21.56 | 21.72 | 21.40 | 21.58 | 310,838 | -0.01(-0.05%) |
Jun 26, 2023 | 21.88 | 21.91 | 21.50 | 21.59 | 431,702 | -0.27(-1.24%) |
Jun 23, 2023 | 22.34 | 22.48 | 21.75 | 21.86 | 1,232,950 | -0.49(-2.19%) |
Jun 22, 2023 | 22.49 | 22.65 | 22.29 | 22.35 | 666,765 | -0.11(-0.49%) |
Jun 21, 2023 | 22.77 | 22.95 | 22.32 | 22.46 | 738,135 | -0.44(-1.92%) |
Jun 20, 2023 | 23.10 | 23.10 | 22.77 | 22.90 | 494,949 | -0.23(-0.99%) |
Jun 16, 2023 | 23.55 | 23.55 | 22.76 | 23.13 | 2,128,830 | -0.06(-0.26%) |
Jun 15, 2023 | 22.76 | 23.20 | 22.63 | 23.19 | 658,624 | -0.57(-2.40%) |
May 08, 2023 | 23.98 | 24.18 | 23.75 | 23.76 | 693,891 | -0.31(-1.29%) |
May 05, 2023 | 24.19 | 24.19 | 23.55 | 24.07 | 553,980 | +0.07(+0.29%) |
May 04, 2023 | 23.20 | 24.16 | 21.84 | 24.00 | 1,085,795 | +0.90(+3.90%) |
May 03, 2023 | 22.65 | 23.33 | 22.05 | 23.10 | 1,308,018 | +0.71(+3.17%) |
May 02, 2023 | 22.65 | 22.98 | 22.37 | 22.39 | 1,204,645 | -0.38(-1.67%) |