Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.44 | 21.51 | 21.25 | 21.26 | 4,987,242 | -0.18(-0.82%) |
Jul 28, 2023 | 21.43 | 21.64 | 21.23 | 21.44 | 6,954,352 | -0.29(-1.35%) |
Jul 27, 2023 | 21.19 | 21.88 | 21.10 | 21.73 | 9,830,687 | +0.45(+2.11%) |
Jul 26, 2023 | 21.64 | 21.65 | 21.08 | 21.28 | 7,710,387 | -0.13(-0.59%) |
Jul 25, 2023 | 21.52 | 21.57 | 21.27 | 21.41 | 4,913,831 | -0.04(-0.18%) |
Jul 24, 2023 | 21.72 | 21.74 | 21.37 | 21.45 | 5,948,269 | -0.35(-1.61%) |
Jul 21, 2023 | 21.66 | 21.89 | 21.59 | 21.80 | 5,954,056 | +0.02(+0.09%) |
Jul 20, 2023 | 21.98 | 21.99 | 21.51 | 21.78 | 7,886,080 | -0.29(-1.33%) |
Jul 19, 2023 | 22.14 | 22.14 | 21.74 | 22.07 | 5,762,534 | -0.22(-1.01%) |
Jul 18, 2023 | 23.07 | 23.16 | 22.22 | 22.30 | 6,001,416 | -0.73(-3.18%) |
Jul 17, 2023 | 23.27 | 23.35 | 22.85 | 23.03 | 3,919,892 | -0.11(-0.46%) |
Jul 14, 2023 | 23.04 | 23.28 | 22.99 | 23.14 | 6,101,060 | -0.24(-1.04%) |
Jul 13, 2023 | 23.30 | 23.43 | 23.19 | 23.38 | 4,898,207 | -0.05(-0.21%) |
Jul 12, 2023 | 23.15 | 23.51 | 22.94 | 23.43 | 6,496,483 | -0.19(-0.79%) |
Jul 11, 2023 | 23.99 | 24.18 | 23.54 | 23.62 | 3,630,859 | -0.64(-2.65%) |
Jul 10, 2023 | 24.74 | 24.78 | 24.23 | 24.26 | 3,084,174 | -0.46(-1.86%) |
Jul 07, 2023 | 24.58 | 24.76 | 24.07 | 24.72 | 3,771,412 | +0.42(+1.73%) |
Jul 06, 2023 | 24.11 | 24.62 | 23.97 | 24.30 | 4,768,808 | +0.76(+3.23%) |
Jul 05, 2023 | 23.62 | 23.65 | 23.35 | 23.54 | 2,813,152 | +0.25(+1.09%) |
Jul 03, 2023 | 23.48 | 23.53 | 23.17 | 23.28 | 1,864,865 | -0.01(-0.04%) |
Jun 30, 2023 | 23.44 | 23.52 | 23.15 | 23.29 | 3,864,988 | -0.56(-2.33%) |
Jun 29, 2023 | 24.42 | 24.49 | 23.78 | 23.85 | 4,899,232 | -0.51(-2.08%) |
Jun 28, 2023 | 24.33 | 24.60 | 24.28 | 24.36 | 4,788,675 | +0.13(+0.52%) |
Jun 27, 2023 | 24.67 | 24.68 | 24.12 | 24.23 | 3,324,522 | -0.42(-1.70%) |
Jun 26, 2023 | 24.75 | 24.91 | 24.45 | 24.65 | 2,850,424 | +0.01(+0.04%) |
Jun 23, 2023 | 24.63 | 24.84 | 24.42 | 24.64 | 4,599,068 | +0.49(+2.02%) |
Jun 22, 2023 | 24.26 | 24.39 | 24.03 | 24.15 | 3,170,174 | +0.04(+0.16%) |
Jun 21, 2023 | 24.07 | 24.27 | 23.80 | 24.11 | 4,348,020 | +0.24(+1.02%) |
Jun 20, 2023 | 23.69 | 24.17 | 23.64 | 23.87 | 4,325,975 | +0.53(+2.28%) |
Jun 16, 2023 | 22.85 | 23.41 | 22.80 | 23.34 | 5,014,444 | +0.23(+1.00%) |
Jun 15, 2023 | 24.07 | 22.96 | 23.11 | 7,739,066 | -1.70(-6.85%) | |
May 08, 2023 | 24.60 | 25.04 | 24.53 | 24.81 | 4,231,648 | +0.14(+0.55%) |
May 05, 2023 | 25.27 | 25.33 | 24.49 | 24.67 | 8,646,226 | -1.25(-4.81%) |
May 04, 2023 | 25.48 | 26.36 | 25.41 | 25.92 | 11,630,466 | +0.66(+2.60%) |
May 03, 2023 | 24.60 | 25.30 | 24.35 | 25.26 | 11,512,274 | +0.61(+2.47%) |
May 02, 2023 | 23.99 | 25.18 | 23.98 | 24.65 | 11,630,755 | +0.76(+3.19%) |