Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.23 | 22.44 | 22.23 | 22.42 | 360,599 | +0.19(+0.85%) |
Jul 28, 2023 | 22.15 | 22.38 | 22.14 | 22.23 | 368,456 | +0.13(+0.59%) |
Jul 27, 2023 | 22.34 | 22.55 | 22.07 | 22.10 | 413,132 | +0.03(+0.14%) |
Jul 26, 2023 | 22.31 | 22.32 | 21.97 | 22.07 | 335,707 | -0.22(-0.99%) |
Jul 25, 2023 | 22.41 | 22.60 | 22.18 | 22.29 | 222,794 | -0.04(-0.18%) |
Jul 24, 2023 | 22.20 | 22.45 | 22.20 | 22.33 | 332,685 | +0.12(+0.54%) |
Jul 21, 2023 | 22.30 | 22.39 | 22.16 | 22.21 | 687,833 | -0.01(-0.05%) |
Jul 20, 2023 | 22.08 | 22.31 | 22.00 | 22.22 | 7,984,635 | +0.13(+0.59%) |
Jul 19, 2023 | 21.73 | 22.10 | 21.73 | 22.09 | 5,068,608 | +0.64(+2.98%) |
Jul 18, 2023 | 21.26 | 21.59 | 21.19 | 21.45 | 664,310 | +0.28(+1.32%) |
Jul 17, 2023 | 21.31 | 21.37 | 21.16 | 21.17 | 787,913 | -0.30(-1.40%) |
Jul 14, 2023 | 21.80 | 21.86 | 21.46 | 21.47 | 1,201,676 | -0.60(-2.72%) |
Jul 13, 2023 | 22.07 | 22.10 | 21.94 | 22.07 | 1,001,175 | -0.14(-0.63%) |
Jul 12, 2023 | 22.49 | 22.52 | 22.20 | 22.21 | 1,101,122 | -0.13(-0.58%) |
Jul 11, 2023 | 22.09 | 22.34 | 22.09 | 22.34 | 904,465 | +0.29(+1.32%) |
Jul 10, 2023 | 22.01 | 22.24 | 21.98 | 22.05 | 8,922,066 | -0.01(-0.05%) |
Jul 07, 2023 | 21.89 | 22.29 | 21.89 | 22.06 | 340,777 | +0.08(+0.36%) |
Jul 06, 2023 | 21.91 | 22.17 | 21.78 | 21.98 | 431,347 | -0.18(-0.81%) |
Jul 05, 2023 | 22.02 | 22.23 | 21.95 | 22.16 | 681,392 | -0.03(-0.14%) |
Jul 03, 2023 | 22.03 | 22.19 | 22.01 | 22.19 | 182,025 | +0.09(+0.41%) |
Jun 30, 2023 | 22.10 | 22.20 | 22.05 | 22.10 | 780,258 | +0.15(+0.68%) |
Jun 29, 2023 | 21.79 | 21.97 | 21.79 | 21.95 | 376,768 | +0.13(+0.60%) |
Jun 28, 2023 | 21.78 | 21.82 | 21.56 | 21.82 | 249,147 | +0.07(+0.30%) |
Jun 27, 2023 | 21.28 | 21.81 | 21.28 | 21.75 | 291,658 | +0.47(+2.23%) |
Jun 26, 2023 | 21.05 | 21.33 | 21.05 | 21.28 | 234,461 | +0.25(+1.19%) |
Jun 23, 2023 | 21.18 | 21.26 | 21.00 | 21.03 | 353,290 | -0.30(-1.41%) |
Jun 22, 2023 | 21.38 | 21.38 | 21.18 | 21.33 | 333,166 | -0.06(-0.28%) |
Jun 21, 2023 | 21.66 | 21.66 | 21.39 | 21.39 | 335,689 | -0.37(-1.70%) |
Jun 20, 2023 | 22.07 | 22.13 | 21.76 | 21.76 | 533,882 | -0.39(-1.76%) |
Jun 16, 2023 | 22.31 | 22.40 | 22.12 | 22.15 | 786,606 | -0.08(-0.36%) |
Jun 15, 2023 | 21.86 | 22.29 | 21.86 | 22.23 | 266,615 | +0.25(+1.14%) |
Jun 14, 2023 | 22.07 | 22.23 | 21.89 | 21.98 | 601,694 | +0.03(+0.14%) |
Jun 13, 2023 | 21.89 | 22.05 | 21.87 | 21.95 | 222,466 | +0.14(+0.64%) |
Jun 12, 2023 | 21.51 | 21.81 | 21.47 | 21.81 | 183,504 | +0.39(+1.82%) |
Jun 09, 2023 | 21.60 | 21.71 | 21.40 | 21.42 | 219,268 | -0.17(-0.79%) |
Jun 08, 2023 | 21.53 | 21.61 | 21.39 | 21.59 | 157,117 | +0.03(+0.14%) |
Jun 07, 2023 | 21.23 | 21.58 | 21.23 | 21.56 | 236,480 | +0.23(+1.08%) |
Jun 06, 2023 | 21.40 | 21.40 | 21.17 | 21.33 | 253,757 | -0.15(-0.70%) |
Jun 05, 2023 | 21.47 | 21.59 | 21.41 | 21.48 | 300,988 | -0.01(-0.05%) |
Jun 02, 2023 | 21.17 | 21.55 | 21.17 | 21.49 | 378,587 | +0.06(+0.28%) |
Jun 01, 2023 | 21.43 | 21.52 | 21.25 | 21.43 | 661,725 | +0.00(+0.00%) |
May 31, 2023 | 21.47 | 21.56 | 21.34 | 21.43 | 600,869 | -0.14(-0.65%) |
May 30, 2023 | 21.51 | 21.64 | 21.41 | 21.57 | 449,322 | +0.11(+0.51%) |
May 26, 2023 | 21.08 | 21.49 | 21.02 | 21.46 | 208,677 | +0.48(+2.29%) |
May 25, 2023 | 21.15 | 21.15 | 20.91 | 20.98 | 492,539 | -0.18(-0.85%) |
May 24, 2023 | 21.37 | 21.38 | 21.07 | 21.16 | 474,530 | -0.29(-1.35%) |
May 23, 2023 | 21.61 | 21.74 | 21.44 | 21.45 | 310,351 | -0.22(-1.02%) |
May 22, 2023 | 21.66 | 21.77 | 21.56 | 21.67 | 491,656 | +0.09(+0.42%) |
May 19, 2023 | 21.75 | 21.83 | 21.56 | 21.58 | 825,542 | -0.09(-0.42%) |
May 18, 2023 | 21.18 | 21.68 | 21.18 | 21.67 | 2,386,709 | +0.28(+1.31%) |
May 17, 2023 | 21.25 | 21.48 | 21.14 | 21.39 | 465,854 | +0.25(+1.18%) |
May 16, 2023 | 21.40 | 21.42 | 21.12 | 21.14 | 548,951 | -0.32(-1.49%) |
May 15, 2023 | 21.30 | 21.51 | 21.29 | 21.46 | 199,323 | +0.15(+0.70%) |
May 12, 2023 | 21.38 | 21.40 | 21.18 | 21.31 | 2,167,195 | -0.05(-0.23%) |
May 11, 2023 | 21.37 | 21.41 | 21.25 | 21.36 | 490,232 | -0.04(-0.19%) |
May 10, 2023 | 21.60 | 21.60 | 21.15 | 21.40 | 461,411 | -0.01(-0.05%) |
May 09, 2023 | 21.48 | 21.48 | 21.29 | 21.41 | 509,784 | -0.24(-1.11%) |
May 08, 2023 | 21.67 | 21.70 | 21.50 | 21.65 | 1,121,223 | -0.01(-0.05%) |
May 05, 2023 | 21.60 | 21.69 | 21.35 | 21.66 | 288,291 | +0.18(+0.84%) |
May 04, 2023 | 21.75 | 21.75 | 21.46 | 21.48 | 1,436,969 | -0.38(-1.74%) |
May 03, 2023 | 22.04 | 22.16 | 21.83 | 21.86 | 597,806 | -0.09(-0.41%) |
May 02, 2023 | 22.40 | 22.40 | 21.86 | 21.95 | 599,262 | -0.65(-2.88%) |