Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.55 | 21.96 | 21.55 | 21.85 | 12,374 | +0.36(+1.68%) |
Jul 28, 2023 | 21.36 | 21.51 | 21.36 | 21.49 | 2,899 | +0.00(+0.00%) |
Jul 27, 2023 | 21.64 | 21.66 | 21.49 | 21.49 | 9,822 | -0.16(-0.74%) |
Jul 26, 2023 | 21.56 | 21.71 | 21.56 | 21.65 | 12,125 | +0.15(+0.70%) |
Jul 25, 2023 | 21.51 | 21.65 | 21.48 | 21.50 | 4,538 | -0.04(-0.19%) |
Jul 24, 2023 | 21.66 | 21.78 | 21.54 | 21.54 | 5,375 | -0.18(-0.83%) |
Jul 21, 2023 | 21.66 | 21.84 | 21.66 | 21.72 | 24,127 | +0.13(+0.60%) |
Jul 20, 2023 | 21.78 | 21.93 | 21.59 | 21.59 | 17,124 | -0.24(-1.10%) |
Jul 19, 2023 | 21.80 | 21.92 | 21.79 | 21.83 | 8,559 | +0.02(+0.09%) |
Jul 18, 2023 | 21.96 | 22.05 | 21.81 | 21.81 | 14,223 | -0.14(-0.64%) |
Jul 17, 2023 | 21.88 | 21.95 | 21.87 | 21.95 | 6,520 | +0.18(+0.83%) |
Jul 14, 2023 | 21.73 | 21.88 | 21.73 | 21.77 | 3,517 | -0.04(-0.18%) |
Jul 13, 2023 | 21.66 | 21.86 | 21.66 | 21.81 | 1,582 | -0.09(-0.41%) |
Jul 12, 2023 | 21.69 | 21.90 | 21.69 | 21.90 | 4,541 | +0.35(+1.62%) |
Jul 11, 2023 | 21.69 | 21.69 | 21.55 | 21.55 | 6,887 | -0.11(-0.51%) |
Jul 10, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 123 | +0.08(+0.37%) |
Jul 07, 2023 | 21.65 | 21.85 | 21.58 | 21.58 | 10,633 | -0.11(-0.51%) |
Jul 06, 2023 | 21.82 | 21.94 | 21.69 | 21.69 | 12,407 | -0.28(-1.27%) |
Jul 05, 2023 | 22.11 | 22.23 | 21.97 | 21.97 | 2,446 | -0.33(-1.48%) |
Jul 04, 2023 | 22.30 | 22.38 | 22.21 | 22.30 | 24,136 | -0.08(-0.36%) |
Jun 30, 2023 | 22.38 | 0 | +0.18(+0.81%) | |||
Jun 29, 2023 | 22.19 | 22.42 | 22.18 | 22.20 | 6,300 | -0.20(-0.89%) |
Jun 28, 2023 | 22.17 | 22.40 | 22.17 | 22.40 | 4,749 | +0.17(+0.76%) |
Jun 27, 2023 | 22.39 | 22.40 | 22.23 | 22.23 | 11,592 | -0.18(-0.80%) |
Jun 26, 2023 | 22.35 | 22.50 | 22.35 | 22.41 | 5,476 | -0.03(-0.13%) |
Jun 23, 2023 | 22.47 | 22.47 | 22.44 | 22.44 | 1,712 | +0.24(+1.08%) |
Jun 22, 2023 | 22.20 | 22.30 | 22.18 | 22.20 | 1,427 | -0.23(-1.03%) |
Jun 21, 2023 | 22.33 | 22.47 | 22.30 | 22.43 | 7,818 | +0.07(+0.31%) |
Jun 20, 2023 | 22.13 | 22.36 | 22.13 | 22.36 | 1,295 | +0.14(+0.63%) |
Jun 19, 2023 | 22.30 | 22.37 | 22.21 | 22.22 | 3,092 | -0.14(-0.63%) |
Jun 16, 2023 | 22.33 | 22.37 | 22.33 | 22.36 | 2,375 | -0.02(-0.09%) |
Jun 15, 2023 | 22.32 | 22.40 | 22.32 | 22.38 | 3,539 | +0.20(+0.90%) |
Jun 14, 2023 | 21.98 | 22.27 | 21.98 | 22.18 | 13,386 | +0.13(+0.59%) |
Jun 13, 2023 | 22.40 | 22.40 | 21.97 | 22.05 | 21,903 | -0.37(-1.65%) |
Jun 12, 2023 | 22.49 | 22.50 | 22.36 | 22.42 | 3,980 | +0.02(+0.09%) |
Jun 09, 2023 | 22.26 | 22.41 | 22.26 | 22.40 | 3,131 | +0.34(+1.54%) |
Jun 08, 2023 | 22.26 | 22.34 | 22.06 | 22.06 | 20,291 | -0.16(-0.72%) |
Jun 07, 2023 | 22.29 | 22.36 | 22.21 | 22.22 | 6,322 | -0.38(-1.68%) |
Jun 06, 2023 | 22.65 | 22.70 | 22.60 | 22.60 | 1,500 | -0.22(-0.96%) |
Jun 05, 2023 | 22.40 | 22.82 | 22.40 | 22.82 | 1,554 | -0.14(-0.61%) |
Jun 02, 2023 | 22.86 | 22.96 | 22.80 | 22.96 | 6,678 | +0.02(+0.09%) |
Jun 01, 2023 | 22.77 | 22.98 | 22.76 | 22.94 | 4,808 | +0.22(+0.97%) |
May 31, 2023 | 22.52 | 22.72 | 22.50 | 22.72 | 1,245 | +0.14(+0.62%) |
May 30, 2023 | 22.45 | 22.60 | 22.44 | 22.58 | 12,104 | +0.11(+0.49%) |
May 29, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 979 | -0.12(-0.53%) |
May 26, 2023 | 22.46 | 22.59 | 22.46 | 22.59 | 1,765 | +0.09(+0.40%) |
May 25, 2023 | 22.38 | 22.50 | 22.34 | 22.50 | 7,851 | +0.19(+0.85%) |
May 24, 2023 | 22.58 | 22.58 | 22.31 | 22.31 | 6,677 | -0.20(-0.89%) |
May 23, 2023 | 22.40 | 22.66 | 22.40 | 22.51 | 2,463 | -0.02(-0.09%) |
May 19, 2023 | 22.53 | 0 | -0.04(-0.18%) | |||
May 18, 2023 | 22.52 | 22.57 | 22.50 | 22.57 | 1,981 | +0.06(+0.27%) |
May 17, 2023 | 22.56 | 22.56 | 22.51 | 22.51 | 1,537 | -0.10(-0.44%) |
May 16, 2023 | 22.59 | 22.60 | 22.59 | 22.61 | 1,353 | -0.32(-1.40%) |
May 15, 2023 | 23.04 | 23.04 | 22.93 | 22.93 | 2,288 | +0.06(+0.26%) |
May 12, 2023 | 22.88 | 23.00 | 22.87 | 22.87 | 8,941 | -0.13(-0.57%) |
May 11, 2023 | 22.99 | 23.07 | 22.95 | 23.00 | 6,002 | +0.12(+0.52%) |
May 10, 2023 | 22.82 | 22.90 | 22.82 | 22.88 | 7,171 | +0.05(+0.22%) |
May 09, 2023 | 22.68 | 22.83 | 22.68 | 22.83 | 4,762 | +0.32(+1.42%) |
May 08, 2023 | 22.75 | 22.76 | 22.51 | 22.51 | 8,528 | -0.42(-1.83%) |
May 05, 2023 | 22.71 | 22.93 | 22.58 | 22.93 | 2,463 | +0.19(+0.84%) |
May 04, 2023 | 22.96 | 22.97 | 22.74 | 22.74 | 3,698 | -0.17(-0.74%) |
May 03, 2023 | 22.93 | 22.94 | 22.91 | 22.91 | 4,472 | +0.08(+0.35%) |
May 02, 2023 | 22.61 | 22.92 | 22.61 | 22.83 | 14,491 | +0.33(+1.47%) |