Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.03 | 24.27 | 24.03 | 24.26 | 212,610 | +0.25(+1.04%) |
Jul 28, 2023 | 23.88 | 24.07 | 23.79 | 24.01 | 282,685 | +0.17(+0.71%) |
Jul 27, 2023 | 24.13 | 24.13 | 23.84 | 23.84 | 216,561 | -0.16(-0.67%) |
Jul 26, 2023 | 23.92 | 24.09 | 23.92 | 24.00 | 711,699 | +0.03(+0.13%) |
Jul 25, 2023 | 23.89 | 24.07 | 23.89 | 23.97 | 150,761 | -0.02(-0.08%) |
Jul 24, 2023 | 23.83 | 24.11 | 23.83 | 23.99 | 259,043 | +0.29(+1.22%) |
Jul 21, 2023 | 23.77 | 23.85 | 23.70 | 23.70 | 148,525 | -0.02(-0.08%) |
Jul 20, 2023 | 23.70 | 23.76 | 23.65 | 23.72 | 183,238 | +0.07(+0.30%) |
Jul 19, 2023 | 23.57 | 23.68 | 23.57 | 23.65 | 161,500 | +0.08(+0.34%) |
Jul 18, 2023 | 23.27 | 23.65 | 23.27 | 23.57 | 232,671 | +0.27(+1.16%) |
Jul 17, 2023 | 23.28 | 23.39 | 23.28 | 23.30 | 203,136 | +0.03(+0.13%) |
Jul 14, 2023 | 23.61 | 23.61 | 23.26 | 23.27 | 198,603 | -0.31(-1.31%) |
Jul 13, 2023 | 23.50 | 23.61 | 23.41 | 23.58 | 240,098 | +0.15(+0.64%) |
Jul 12, 2023 | 23.47 | 23.47 | 23.34 | 23.43 | 640,500 | +0.12(+0.51%) |
Jul 11, 2023 | 23.24 | 23.36 | 23.20 | 23.31 | 167,091 | +0.17(+0.73%) |
Jul 10, 2023 | 23.04 | 23.23 | 23.04 | 23.14 | 187,484 | +0.08(+0.35%) |
Jul 07, 2023 | 22.87 | 23.16 | 22.87 | 23.06 | 213,115 | +0.19(+0.83%) |
Jul 06, 2023 | 22.95 | 22.96 | 22.71 | 22.87 | 139,715 | -0.13(-0.57%) |
Jul 05, 2023 | 23.08 | 23.08 | 22.92 | 23.00 | 293,882 | -0.02(-0.09%) |
Jul 03, 2023 | 22.95 | 23.14 | 22.94 | 23.02 | 64,570 | +0.11(+0.48%) |
Jun 30, 2023 | 22.90 | 23.05 | 22.84 | 22.91 | 298,283 | +0.05(+0.22%) |
Jun 29, 2023 | 22.68 | 22.86 | 22.68 | 22.86 | 184,373 | +0.22(+0.97%) |
Jun 28, 2023 | 22.55 | 22.64 | 22.40 | 22.64 | 772,436 | +0.17(+0.76%) |
Jun 27, 2023 | 22.52 | 22.52 | 22.40 | 22.47 | 318,816 | +0.00(+0.00%) |
Jun 26, 2023 | 22.35 | 22.55 | 22.32 | 22.47 | 166,150 | +0.18(+0.81%) |
Jun 23, 2023 | 22.25 | 22.38 | 22.18 | 22.29 | 271,596 | -0.15(-0.67%) |
Jun 22, 2023 | 22.62 | 22.62 | 22.34 | 22.44 | 296,117 | -0.17(-0.75%) |
Jun 21, 2023 | 22.62 | 22.79 | 22.54 | 22.61 | 221,479 | +0.01(+0.04%) |
Jun 20, 2023 | 22.86 | 22.86 | 22.54 | 22.60 | 358,626 | -0.26(-1.14%) |
Jun 16, 2023 | 22.85 | 22.99 | 22.85 | 22.86 | 152,769 | +0.02(+0.09%) |
Jun 15, 2023 | 22.59 | 22.86 | 22.59 | 22.84 | 144,897 | +0.26(+1.15%) |
Jun 14, 2023 | 22.57 | 22.67 | 22.46 | 22.58 | 602,184 | +0.08(+0.36%) |
Jun 13, 2023 | 22.57 | 22.76 | 22.41 | 22.50 | 512,195 | -0.02(-0.09%) |
Jun 12, 2023 | 22.61 | 22.61 | 22.38 | 22.52 | 497,103 | -0.05(-0.22%) |
Jun 09, 2023 | 22.88 | 22.88 | 22.57 | 22.57 | 1,529,032 | -0.30(-1.31%) |
Jun 08, 2023 | 22.96 | 22.99 | 22.71 | 22.87 | 434,651 | -0.10(-0.44%) |
Jun 07, 2023 | 22.74 | 23.00 | 22.67 | 22.97 | 245,878 | +0.36(+1.59%) |
Jun 06, 2023 | 22.53 | 22.72 | 22.46 | 22.61 | 663,043 | +0.01(+0.04%) |
Jun 05, 2023 | 22.72 | 22.76 | 22.47 | 22.60 | 341,640 | +0.00(+0.00%) |
Jun 02, 2023 | 22.47 | 22.66 | 22.30 | 22.60 | 230,825 | +0.41(+1.85%) |
Jun 01, 2023 | 22.06 | 22.24 | 21.97 | 22.19 | 332,184 | +0.23(+1.05%) |
May 31, 2023 | 22.01 | 22.12 | 21.94 | 21.96 | 928,059 | -0.19(-0.86%) |
May 30, 2023 | 22.15 | 22.26 | 21.99 | 22.15 | 423,330 | -0.13(-0.58%) |
May 26, 2023 | 22.44 | 22.49 | 22.26 | 22.28 | 411,892 | -0.10(-0.45%) |
May 25, 2023 | 22.37 | 22.45 | 22.21 | 22.38 | 298,159 | -0.57(-2.48%) |
May 24, 2023 | 23.11 | 23.16 | 22.87 | 22.95 | 186,313 | -0.07(-0.30%) |
May 23, 2023 | 23.05 | 23.19 | 22.96 | 23.02 | 286,716 | +0.03(+0.13%) |
May 22, 2023 | 23.11 | 23.15 | 22.95 | 22.99 | 220,133 | -0.09(-0.39%) |
May 19, 2023 | 23.28 | 23.28 | 23.03 | 23.08 | 258,963 | -0.01(-0.04%) |
May 18, 2023 | 22.67 | 23.12 | 22.64 | 23.09 | 246,012 | +0.34(+1.49%) |
May 17, 2023 | 22.67 | 22.77 | 22.44 | 22.75 | 266,075 | +0.15(+0.66%) |
May 16, 2023 | 22.76 | 22.76 | 22.52 | 22.60 | 1,186,826 | -0.23(-1.01%) |
May 15, 2023 | 22.47 | 22.93 | 22.46 | 22.83 | 935,099 | +0.81(+3.68%) |
May 12, 2023 | 22.00 | 22.15 | 21.99 | 22.02 | 643,723 | +0.09(+0.41%) |
May 11, 2023 | 21.93 | 21.99 | 21.85 | 21.93 | 229,818 | -0.09(-0.41%) |
May 10, 2023 | 22.11 | 22.15 | 21.88 | 22.02 | 219,699 | -0.06(-0.27%) |
May 09, 2023 | 21.85 | 22.11 | 21.85 | 22.08 | 221,890 | +0.14(+0.64%) |
May 08, 2023 | 22.28 | 22.28 | 21.85 | 21.94 | 278,009 | -0.14(-0.63%) |
May 05, 2023 | 22.08 | 22.15 | 21.92 | 22.08 | 312,913 | +0.38(+1.75%) |
May 04, 2023 | 22.02 | 22.02 | 21.61 | 21.70 | 489,830 | -0.28(-1.27%) |
May 03, 2023 | 22.11 | 22.15 | 21.89 | 21.98 | 295,998 | -0.16(-0.72%) |
May 02, 2023 | 22.43 | 22.43 | 21.86 | 22.14 | 254,832 | -0.40(-1.77%) |