Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.88 | 21.02 | 20.67 | 20.76 | 3,985,180 | +0.09(+0.45%) |
Jul 28, 2023 | 20.71 | 20.85 | 20.46 | 20.67 | 4,485,484 | +0.30(+1.50%) |
Jul 27, 2023 | 20.86 | 20.98 | 20.23 | 20.37 | 4,969,613 | -0.50(-2.37%) |
Jul 26, 2023 | 20.76 | 21.04 | 20.70 | 20.86 | 4,287,964 | +0.03(+0.14%) |
Jul 25, 2023 | 20.46 | 20.92 | 20.36 | 20.83 | 7,125,095 | +0.24(+1.16%) |
Jul 24, 2023 | 21.51 | 21.53 | 20.56 | 20.59 | 7,551,239 | -0.83(-3.87%) |
Jul 21, 2023 | 20.89 | 21.49 | 20.81 | 21.42 | 4,001,413 | +0.63(+3.02%) |
Jul 20, 2023 | 21.07 | 21.13 | 20.74 | 20.79 | 4,473,404 | -0.26(-1.22%) |
Jul 19, 2023 | 20.77 | 21.16 | 20.77 | 21.05 | 4,496,282 | +0.33(+1.61%) |
Jul 18, 2023 | 20.20 | 20.75 | 20.15 | 20.72 | 4,318,075 | +0.35(+1.73%) |
Jul 17, 2023 | 20.41 | 20.55 | 20.16 | 20.37 | 2,796,489 | -0.21(-1.02%) |
Jul 14, 2023 | 20.75 | 20.75 | 20.40 | 20.58 | 2,890,038 | -0.22(-1.05%) |
Jul 13, 2023 | 20.59 | 20.82 | 20.59 | 20.79 | 4,506,552 | +0.23(+1.11%) |
Jul 12, 2023 | 20.58 | 20.79 | 20.43 | 20.57 | 3,389,076 | +0.18(+0.89%) |
Jul 11, 2023 | 20.09 | 20.39 | 20.02 | 20.38 | 2,362,506 | +0.36(+1.81%) |
Jul 10, 2023 | 19.99 | 20.22 | 19.84 | 20.02 | 6,968,891 | -0.07(-0.33%) |
Jul 07, 2023 | 20.01 | 20.34 | 19.97 | 20.09 | 4,530,783 | -0.01(-0.05%) |
Jul 06, 2023 | 20.14 | 20.17 | 19.78 | 20.10 | 3,540,140 | -0.33(-1.63%) |
Jul 05, 2023 | 19.99 | 20.57 | 19.92 | 20.43 | 4,873,412 | +0.36(+1.80%) |
Jul 03, 2023 | 19.61 | 20.11 | 19.61 | 20.07 | 2,478,606 | +0.32(+1.64%) |
Jun 30, 2023 | 19.61 | 19.79 | 19.47 | 19.75 | 4,035,027 | +0.29(+1.47%) |
Jun 29, 2023 | 19.11 | 19.53 | 19.05 | 19.46 | 3,416,019 | +0.22(+1.14%) |
Jun 28, 2023 | 19.80 | 19.82 | 19.17 | 19.24 | 6,209,280 | -0.68(-3.40%) |
Jun 27, 2023 | 19.90 | 20.01 | 19.42 | 19.92 | 7,617,138 | +0.19(+0.97%) |
Jun 26, 2023 | 19.49 | 19.78 | 19.44 | 19.73 | 5,795,221 | +0.27(+1.37%) |
Jun 23, 2023 | 19.81 | 19.85 | 19.41 | 19.46 | 13,795,841 | -0.46(-2.30%) |
Jun 22, 2023 | 19.48 | 19.93 | 18.94 | 19.92 | 13,822,511 | -0.07(-0.33%) |
Jun 21, 2023 | 19.92 | 20.16 | 19.72 | 19.98 | 4,134,555 | -0.03(-0.14%) |
Jun 20, 2023 | 20.24 | 20.24 | 19.89 | 20.01 | 3,605,605 | -0.31(-1.55%) |
Jun 16, 2023 | 20.53 | 20.64 | 20.28 | 20.33 | 12,890,523 | -0.14(-0.70%) |
Jun 15, 2023 | 19.78 | 20.53 | 19.76 | 20.47 | 6,580,060 | -0.21(-1.01%) |
May 08, 2023 | 21.92 | 21.98 | 20.38 | 20.68 | 11,246,202 | -0.91(-4.23%) |
May 05, 2023 | 21.52 | 21.69 | 21.08 | 21.59 | 8,774,958 | +0.18(+0.85%) |
May 04, 2023 | 21.34 | 21.45 | 20.93 | 21.41 | 10,042,018 | +0.03(+0.13%) |
May 03, 2023 | 21.64 | 21.84 | 21.33 | 21.39 | 4,803,711 | -0.14(-0.66%) |
May 02, 2023 | 22.04 | 22.06 | 21.26 | 21.53 | 5,875,857 | -0.53(-2.42%) |