Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.99 | 21.01 | 20.62 | 20.71 | 1,016,204 | -0.17(-0.81%) |
Jul 28, 2023 | 20.85 | 20.96 | 20.78 | 20.88 | 761,769 | +0.28(+1.36%) |
Jul 27, 2023 | 21.07 | 21.12 | 20.55 | 20.60 | 1,092,039 | -0.29(-1.39%) |
Jul 26, 2023 | 20.52 | 20.96 | 20.46 | 20.89 | 1,510,666 | -0.60(-2.79%) |
Jul 25, 2023 | 21.64 | 21.70 | 21.27 | 21.49 | 1,471,370 | -0.02(-0.09%) |
Jul 24, 2023 | 21.65 | 21.91 | 21.49 | 21.51 | 2,775,273 | -1.54(-6.68%) |
Jul 21, 2023 | 22.94 | 23.30 | 22.83 | 23.05 | 2,200,790 | -0.04(-0.17%) |
Jul 20, 2023 | 23.12 | 23.20 | 22.99 | 23.09 | 918,503 | +0.13(+0.57%) |
Jul 19, 2023 | 23.10 | 23.20 | 22.82 | 22.96 | 703,920 | -0.04(-0.17%) |
Jul 18, 2023 | 22.95 | 23.07 | 22.86 | 23.00 | 1,113,344 | +0.20(+0.88%) |
Jul 17, 2023 | 22.70 | 22.84 | 22.62 | 22.80 | 956,496 | +0.07(+0.31%) |
Jul 14, 2023 | 22.82 | 22.98 | 22.71 | 22.73 | 926,665 | -0.04(-0.18%) |
Jul 13, 2023 | 22.68 | 22.80 | 22.61 | 22.77 | 1,157,904 | +0.32(+1.43%) |
Jul 12, 2023 | 22.42 | 22.59 | 22.30 | 22.45 | 1,557,162 | +0.64(+2.93%) |
Jul 11, 2023 | 21.65 | 21.82 | 21.62 | 21.81 | 566,464 | +0.12(+0.55%) |
Jul 10, 2023 | 21.59 | 21.75 | 21.57 | 21.69 | 847,259 | +0.25(+1.17%) |
Jul 07, 2023 | 21.43 | 21.63 | 21.41 | 21.44 | 752,530 | +0.39(+1.85%) |
Jul 06, 2023 | 20.89 | 21.08 | 20.65 | 21.05 | 1,132,398 | -0.37(-1.73%) |
Jul 05, 2023 | 21.48 | 21.49 | 21.29 | 21.42 | 639,622 | -0.06(-0.28%) |
Jul 03, 2023 | 21.47 | 21.52 | 21.37 | 21.48 | 571,121 | -0.21(-0.97%) |
Jun 30, 2023 | 21.70 | 21.76 | 21.57 | 21.69 | 1,058,605 | +0.59(+2.80%) |
Jun 29, 2023 | 21.14 | 21.22 | 21.02 | 21.10 | 711,427 | +0.07(+0.33%) |
Jun 28, 2023 | 20.94 | 21.06 | 20.83 | 21.03 | 939,967 | +0.08(+0.38%) |
Jun 27, 2023 | 20.82 | 20.97 | 20.64 | 20.95 | 617,498 | +0.37(+1.80%) |
Jun 26, 2023 | 20.59 | 20.64 | 20.48 | 20.58 | 685,671 | +0.25(+1.23%) |
Jun 23, 2023 | 20.24 | 20.43 | 20.19 | 20.33 | 646,928 | -0.12(-0.59%) |
Jun 22, 2023 | 20.36 | 20.47 | 20.33 | 20.45 | 575,799 | +0.20(+0.99%) |
Jun 21, 2023 | 20.19 | 20.30 | 20.11 | 20.25 | 704,365 | -0.09(-0.44%) |
Jun 20, 2023 | 20.34 | 20.42 | 20.22 | 20.34 | 698,334 | -0.07(-0.34%) |
Jun 16, 2023 | 20.65 | 20.73 | 20.29 | 20.41 | 972,936 | -0.08(-0.39%) |
Jun 15, 2023 | 20.34 | 20.52 | 20.23 | 20.49 | 850,720 | +0.52(+2.60%) |
Jun 14, 2023 | 20.02 | 20.23 | 19.93 | 19.97 | 997,835 | +0.20(+1.01%) |
Jun 13, 2023 | 19.86 | 19.88 | 19.70 | 19.77 | 850,423 | -0.13(-0.65%) |
Jun 12, 2023 | 19.93 | 20.05 | 19.72 | 19.90 | 865,317 | +0.36(+1.84%) |
Jun 09, 2023 | 19.64 | 19.66 | 19.52 | 19.54 | 805,221 | +0.01(+0.05%) |
Jun 08, 2023 | 19.49 | 19.55 | 19.39 | 19.53 | 712,207 | +0.35(+1.82%) |
Jun 07, 2023 | 19.27 | 19.33 | 19.02 | 19.18 | 835,314 | -0.17(-0.88%) |
Jun 06, 2023 | 19.28 | 19.39 | 19.24 | 19.35 | 747,127 | +0.03(+0.16%) |
Jun 05, 2023 | 19.29 | 19.35 | 19.21 | 19.32 | 812,693 | -0.15(-0.77%) |
Jun 02, 2023 | 19.47 | 19.50 | 19.39 | 19.47 | 749,721 | +0.38(+1.99%) |
Jun 01, 2023 | 18.88 | 19.12 | 18.85 | 19.09 | 675,454 | +0.21(+1.11%) |
May 31, 2023 | 19.19 | 19.20 | 18.72 | 18.88 | 1,154,322 | -0.68(-3.48%) |
May 30, 2023 | 19.63 | 19.76 | 19.45 | 19.56 | 935,976 | +0.09(+0.46%) |
May 26, 2023 | 19.42 | 19.51 | 19.39 | 19.47 | 766,594 | +0.34(+1.78%) |
May 25, 2023 | 19.14 | 19.19 | 19.02 | 19.13 | 1,098,024 | -0.36(-1.85%) |
May 24, 2023 | 19.68 | 19.68 | 19.44 | 19.49 | 986,501 | -0.38(-1.91%) |
May 23, 2023 | 20.06 | 20.14 | 19.82 | 19.87 | 708,663 | -0.32(-1.58%) |
May 22, 2023 | 20.05 | 20.28 | 20.03 | 20.19 | 712,846 | -0.12(-0.59%) |
May 19, 2023 | 20.48 | 20.59 | 20.27 | 20.31 | 907,706 | -0.08(-0.39%) |
May 18, 2023 | 20.45 | 20.46 | 20.22 | 20.39 | 765,566 | -0.35(-1.69%) |
May 17, 2023 | 20.61 | 20.75 | 20.52 | 20.74 | 890,812 | +0.11(+0.53%) |
May 16, 2023 | 20.69 | 20.73 | 20.57 | 20.63 | 887,349 | -0.14(-0.67%) |
May 15, 2023 | 20.60 | 20.80 | 20.60 | 20.77 | 2,017,187 | +0.29(+1.42%) |
May 12, 2023 | 20.46 | 20.50 | 20.34 | 20.48 | 615,690 | -0.25(-1.21%) |
May 11, 2023 | 20.72 | 20.79 | 20.63 | 20.73 | 766,091 | -0.44(-2.08%) |
May 10, 2023 | 21.12 | 21.23 | 21.00 | 21.17 | 1,226,432 | +0.42(+2.02%) |
May 09, 2023 | 20.69 | 20.80 | 20.64 | 20.75 | 617,325 | -0.17(-0.81%) |
May 08, 2023 | 20.97 | 20.98 | 20.83 | 20.92 | 971,335 | -0.23(-1.09%) |
May 05, 2023 | 21.03 | 21.20 | 20.95 | 21.15 | 848,254 | +0.34(+1.63%) |
May 04, 2023 | 20.80 | 20.91 | 20.71 | 20.81 | 1,219,868 | -0.06(-0.29%) |
May 03, 2023 | 20.85 | 21.20 | 20.82 | 20.87 | 1,156,018 | -0.09(-0.43%) |
May 02, 2023 | 20.82 | 20.97 | 20.76 | 20.96 | 1,835,232 | +0.13(+0.62%) |