Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.96 | 23.19 | 22.66 | 23.01 | 68,944 | +0.11(+0.48%) |
Jul 28, 2023 | 23.18 | 23.44 | 22.88 | 22.90 | 49,706 | -0.10(-0.43%) |
Jul 27, 2023 | 22.67 | 23.15 | 22.66 | 23.00 | 57,588 | +0.34(+1.48%) |
Jul 26, 2023 | 22.63 | 22.83 | 22.52 | 22.66 | 50,690 | +0.03(+0.13%) |
Jul 25, 2023 | 22.54 | 22.76 | 22.31 | 22.63 | 44,715 | -0.01(-0.04%) |
Jul 24, 2023 | 22.47 | 22.74 | 22.44 | 22.64 | 37,389 | +0.04(+0.18%) |
Jul 21, 2023 | 22.78 | 22.78 | 22.54 | 22.60 | 43,140 | -0.03(-0.13%) |
Jul 20, 2023 | 22.48 | 22.72 | 22.30 | 22.63 | 43,296 | +0.12(+0.53%) |
Jul 19, 2023 | 22.46 | 22.64 | 22.24 | 22.51 | 56,150 | +0.03(+0.13%) |
Jul 18, 2023 | 22.47 | 22.85 | 22.24 | 22.48 | 47,972 | -0.07(-0.31%) |
Jul 17, 2023 | 21.89 | 22.74 | 21.89 | 22.55 | 64,225 | +0.58(+2.66%) |
Jul 14, 2023 | 21.96 | 22.11 | 21.45 | 21.97 | 45,425 | +0.18(+0.82%) |
Jul 13, 2023 | 21.59 | 22.18 | 21.51 | 21.79 | 34,583 | +0.18(+0.82%) |
Jul 12, 2023 | 21.76 | 21.87 | 21.56 | 21.61 | 48,986 | +0.01(+0.05%) |
Jul 11, 2023 | 21.84 | 21.87 | 21.51 | 21.60 | 40,484 | -0.18(-0.82%) |
Jul 10, 2023 | 21.81 | 22.06 | 21.74 | 21.78 | 36,367 | +0.00(+0.00%) |
Jul 07, 2023 | 21.75 | 22.04 | 21.75 | 21.78 | 47,897 | +0.07(+0.32%) |
Jul 06, 2023 | 21.49 | 21.78 | 21.18 | 21.71 | 77,463 | +0.18(+0.83%) |
Jul 05, 2023 | 21.74 | 21.91 | 21.49 | 21.53 | 78,820 | -0.28(-1.27%) |
Jul 03, 2023 | 21.59 | 21.83 | 21.57 | 21.81 | 53,883 | +0.26(+1.19%) |
Jun 30, 2023 | 22.09 | 22.13 | 21.51 | 21.55 | 105,555 | -0.36(-1.62%) |
Jun 29, 2023 | 21.93 | 22.25 | 21.87 | 21.91 | 111,300 | +0.06(+0.27%) |
Jun 28, 2023 | 22.57 | 22.91 | 21.82 | 21.85 | 101,585 | -0.65(-2.90%) |
Jun 27, 2023 | 21.32 | 22.53 | 21.14 | 22.50 | 132,163 | +1.17(+5.47%) |
Jun 26, 2023 | 20.55 | 21.71 | 20.44 | 21.34 | 136,266 | +1.18(+5.84%) |
Jun 23, 2023 | 20.24 | 20.42 | 20.09 | 20.16 | 176,309 | -0.31(-1.50%) |
Jun 22, 2023 | 20.29 | 20.53 | 20.15 | 20.47 | 52,352 | +0.16(+0.78%) |
Jun 21, 2023 | 20.29 | 20.55 | 20.21 | 20.31 | 119,587 | -0.04(-0.19%) |
Jun 20, 2023 | 20.63 | 20.65 | 20.21 | 20.35 | 67,942 | -0.32(-1.53%) |
Jun 16, 2023 | 20.12 | 20.69 | 19.93 | 20.66 | 253,583 | +0.77(+3.88%) |
Jun 15, 2023 | 19.77 | 19.93 | 19.54 | 19.89 | 60,607 | +0.12(+0.60%) |
Jun 14, 2023 | 19.90 | 20.05 | 19.44 | 19.77 | 79,130 | -0.14(-0.70%) |
Jun 13, 2023 | 20.13 | 20.25 | 19.87 | 19.91 | 83,337 | +0.06(+0.30%) |
Jun 12, 2023 | 19.78 | 20.01 | 19.68 | 19.85 | 130,212 | +0.01(+0.05%) |
Jun 09, 2023 | 19.81 | 19.93 | 19.58 | 19.84 | 80,519 | +0.07(+0.35%) |
Jun 08, 2023 | 19.68 | 20.12 | 19.49 | 19.77 | 122,881 | -0.16(-0.79%) |
Jun 07, 2023 | 19.35 | 20.11 | 19.20 | 19.93 | 243,801 | +0.76(+3.97%) |
Jun 06, 2023 | 19.01 | 19.95 | 18.91 | 19.17 | 923,226 | -2.34(-10.89%) |
Jun 05, 2023 | 21.70 | 21.75 | 21.38 | 21.51 | 41,987 | -0.38(-1.72%) |
Jun 02, 2023 | 21.30 | 22.04 | 21.24 | 21.89 | 59,984 | +0.96(+4.58%) |
Jun 01, 2023 | 20.73 | 21.19 | 20.66 | 20.93 | 35,733 | +0.27(+1.29%) |
May 31, 2023 | 20.49 | 20.66 | 20.38 | 20.66 | 128,695 | +0.16(+0.77%) |
May 30, 2023 | 20.94 | 20.97 | 20.38 | 20.51 | 56,712 | -0.40(-1.89%) |
May 26, 2023 | 20.74 | 20.96 | 20.62 | 20.90 | 38,851 | +0.14(+0.67%) |
May 25, 2023 | 20.93 | 20.95 | 20.63 | 20.76 | 39,434 | -0.28(-1.32%) |
May 24, 2023 | 21.71 | 21.71 | 20.93 | 21.04 | 48,801 | -0.79(-3.62%) |
May 23, 2023 | 22.09 | 22.26 | 21.80 | 21.83 | 53,224 | -0.37(-1.65%) |
May 22, 2023 | 22.26 | 22.64 | 22.03 | 22.20 | 46,774 | +0.00(+0.00%) |
May 19, 2023 | 22.19 | 22.71 | 21.98 | 22.20 | 54,200 | +0.24(+1.08%) |
May 18, 2023 | 21.72 | 22.02 | 21.47 | 21.96 | 54,295 | +0.27(+1.23%) |
May 17, 2023 | 21.54 | 22.11 | 21.41 | 21.69 | 320,586 | +0.31(+1.43%) |
May 16, 2023 | 21.21 | 21.64 | 21.12 | 21.39 | 45,972 | +0.03(+0.14%) |
May 15, 2023 | 21.06 | 21.44 | 20.99 | 21.36 | 59,521 | +0.28(+1.31%) |
May 12, 2023 | 21.15 | 21.28 | 20.95 | 21.08 | 37,239 | +0.13(+0.61%) |
May 11, 2023 | 20.98 | 20.98 | 20.28 | 20.95 | 77,607 | -0.12(-0.56%) |
May 10, 2023 | 21.74 | 21.74 | 20.68 | 21.07 | 39,344 | +0.36(+1.72%) |
May 09, 2023 | 20.38 | 20.97 | 20.31 | 20.71 | 51,889 | +0.20(+0.96%) |
May 08, 2023 | 20.65 | 20.92 | 20.15 | 20.52 | 171,628 | -0.21(-1.00%) |
May 05, 2023 | 20.35 | 20.85 | 20.35 | 20.72 | 32,612 | +0.64(+3.20%) |
May 04, 2023 | 20.45 | 20.45 | 19.97 | 20.08 | 35,138 | -0.50(-2.45%) |
May 03, 2023 | 20.55 | 21.14 | 20.53 | 20.58 | 41,500 | +0.05(+0.24%) |
May 02, 2023 | 21.04 | 21.04 | 20.26 | 20.54 | 47,480 | -0.45(-2.16%) |