Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.27 | 23.29 | 22.95 | 23.09 | 130,174 | -0.69(-2.90%) |
Jul 28, 2023 | 23.86 | 24.36 | 23.64 | 23.78 | 125,480 | -0.45(-1.86%) |
Jul 27, 2023 | 24.30 | 24.75 | 24.15 | 24.23 | 60,386 | -0.16(-0.66%) |
Jul 26, 2023 | 24.82 | 24.84 | 24.20 | 24.39 | 197,923 | -0.61(-2.44%) |
Jul 25, 2023 | 24.77 | 25.13 | 24.77 | 25.00 | 86,772 | -0.17(-0.68%) |
Jul 24, 2023 | 24.73 | 25.26 | 24.50 | 25.17 | 165,651 | +1.21(+5.05%) |
Jul 21, 2023 | 23.77 | 24.32 | 23.71 | 23.96 | 131,967 | -0.39(-1.60%) |
Jul 20, 2023 | 24.75 | 24.82 | 24.19 | 24.35 | 83,992 | -0.24(-0.98%) |
Jul 19, 2023 | 24.79 | 24.98 | 24.10 | 24.59 | 211,404 | +0.75(+3.15%) |
Jul 18, 2023 | 23.15 | 24.12 | 23.07 | 23.84 | 210,405 | +1.04(+4.56%) |
Jul 17, 2023 | 23.28 | 23.28 | 22.72 | 22.80 | 79,820 | -0.36(-1.55%) |
Jul 14, 2023 | 22.91 | 23.17 | 22.60 | 23.16 | 172,709 | +0.53(+2.34%) |
Jul 13, 2023 | 21.96 | 22.63 | 21.96 | 22.63 | 324,957 | +0.80(+3.66%) |
Jul 12, 2023 | 22.62 | 22.67 | 21.74 | 21.83 | 195,243 | -0.72(-3.19%) |
Jul 11, 2023 | 22.63 | 22.66 | 22.46 | 22.55 | 58,594 | +0.09(+0.40%) |
Jul 10, 2023 | 22.45 | 22.57 | 22.35 | 22.46 | 60,534 | +0.11(+0.49%) |
Jul 07, 2023 | 22.61 | 22.61 | 22.20 | 22.35 | 269,485 | -0.40(-1.76%) |
Jul 06, 2023 | 22.31 | 22.76 | 22.31 | 22.75 | 128,730 | +0.59(+2.66%) |
Jul 05, 2023 | 22.50 | 22.51 | 21.92 | 22.16 | 223,197 | -0.24(-1.07%) |
Jul 03, 2023 | 22.64 | 22.65 | 22.22 | 22.40 | 84,682 | +0.21(+0.95%) |
Jun 30, 2023 | 23.53 | 23.72 | 22.14 | 22.19 | 250,095 | -1.22(-5.21%) |
Jun 29, 2023 | 23.72 | 23.85 | 23.34 | 23.41 | 122,480 | -0.33(-1.39%) |
Jun 28, 2023 | 24.07 | 24.30 | 23.70 | 23.74 | 145,216 | -0.80(-3.26%) |
Jun 27, 2023 | 24.75 | 24.84 | 24.33 | 24.54 | 179,470 | -1.08(-4.22%) |
Jun 26, 2023 | 25.54 | 26.05 | 25.28 | 25.62 | 102,224 | +0.13(+0.51%) |
Jun 23, 2023 | 25.95 | 26.19 | 25.42 | 25.49 | 252,668 | -1.32(-4.92%) |
Jun 22, 2023 | 26.75 | 27.03 | 26.61 | 26.81 | 237,692 | -0.39(-1.43%) |
Jun 21, 2023 | 26.42 | 27.21 | 26.42 | 27.20 | 212,705 | +1.23(+4.74%) |
Jun 20, 2023 | 25.94 | 26.06 | 25.66 | 25.97 | 130,441 | +0.02(+0.08%) |
Jun 16, 2023 | 25.52 | 25.96 | 25.33 | 25.95 | 172,407 | +0.89(+3.55%) |
Jun 15, 2023 | 24.57 | 25.08 | 24.57 | 25.06 | 154,720 | +0.87(+3.60%) |
Jun 14, 2023 | 23.92 | 24.25 | 23.82 | 24.19 | 48,705 | +0.02(+0.08%) |
Jun 13, 2023 | 24.38 | 24.49 | 24.12 | 24.17 | 102,023 | +0.12(+0.50%) |
Jun 12, 2023 | 23.71 | 24.08 | 23.71 | 24.05 | 75,696 | +0.68(+2.91%) |
Jun 09, 2023 | 23.40 | 23.50 | 23.12 | 23.37 | 47,100 | -0.16(-0.68%) |
Jun 08, 2023 | 23.12 | 23.54 | 23.08 | 23.53 | 60,438 | +0.26(+1.12%) |
Jun 07, 2023 | 23.56 | 23.56 | 23.21 | 23.27 | 60,353 | -0.46(-1.94%) |
Jun 06, 2023 | 23.75 | 23.87 | 23.48 | 23.73 | 53,818 | +0.08(+0.34%) |
Jun 05, 2023 | 23.83 | 24.00 | 23.54 | 23.65 | 48,237 | -0.18(-0.76%) |
Jun 02, 2023 | 23.30 | 23.86 | 23.17 | 23.83 | 68,017 | +0.34(+1.45%) |
Jun 01, 2023 | 23.40 | 23.71 | 23.37 | 23.49 | 135,950 | +0.39(+1.69%) |
May 31, 2023 | 22.72 | 23.14 | 22.70 | 23.10 | 66,786 | -0.10(-0.43%) |
May 30, 2023 | 23.58 | 23.58 | 22.91 | 23.20 | 70,906 | -0.42(-1.78%) |
May 26, 2023 | 23.35 | 23.64 | 23.26 | 23.62 | 78,339 | +0.74(+3.23%) |
May 25, 2023 | 22.99 | 23.10 | 22.78 | 22.88 | 40,418 | -0.15(-0.65%) |
May 24, 2023 | 23.02 | 23.30 | 22.86 | 23.03 | 45,204 | +0.03(+0.13%) |
May 23, 2023 | 22.82 | 23.04 | 22.71 | 23.00 | 71,513 | +0.37(+1.63%) |
May 22, 2023 | 22.29 | 22.70 | 22.29 | 22.63 | 58,912 | +0.36(+1.62%) |
May 19, 2023 | 22.51 | 22.65 | 22.22 | 22.27 | 74,825 | +0.04(+0.18%) |
May 18, 2023 | 21.99 | 22.32 | 21.90 | 22.23 | 44,102 | +0.03(+0.14%) |
May 17, 2023 | 22.36 | 22.44 | 22.07 | 22.20 | 75,020 | -0.41(-1.81%) |
May 16, 2023 | 23.00 | 23.00 | 22.44 | 22.61 | 60,874 | -0.46(-1.99%) |
May 15, 2023 | 22.97 | 23.07 | 22.90 | 23.07 | 44,536 | +0.33(+1.45%) |
May 12, 2023 | 22.88 | 23.24 | 22.34 | 22.74 | 71,343 | -0.22(-0.96%) |
May 11, 2023 | 22.92 | 23.03 | 22.90 | 22.96 | 33,682 | -0.25(-1.08%) |
May 10, 2023 | 22.96 | 23.27 | 22.89 | 23.21 | 43,914 | +0.05(+0.22%) |
May 09, 2023 | 23.17 | 23.21 | 23.05 | 23.16 | 66,590 | -0.43(-1.82%) |
May 08, 2023 | 23.79 | 23.79 | 23.54 | 23.59 | 28,985 | -0.19(-0.80%) |
May 05, 2023 | 23.16 | 23.78 | 23.16 | 23.78 | 35,327 | +0.31(+1.32%) |
May 04, 2023 | 23.12 | 23.48 | 23.12 | 23.47 | 30,429 | -0.02(-0.09%) |
May 03, 2023 | 22.69 | 23.51 | 22.69 | 23.49 | 79,612 | +0.43(+1.86%) |
May 02, 2023 | 23.02 | 23.33 | 23.00 | 23.06 | 58,371 | -0.17(-0.73%) |