Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.29 | 23.41 | 23.11 | 23.24 | 69,659 | +0.06(+0.24%) |
Jul 28, 2023 | 23.21 | 23.24 | 22.98 | 23.19 | 51,025 | +0.23(+1.02%) |
Jul 27, 2023 | 23.42 | 23.58 | 22.88 | 22.95 | 60,486 | -0.32(-1.37%) |
Jul 26, 2023 | 23.03 | 23.37 | 23.03 | 23.27 | 14,589 | +0.51(+2.26%) |
Jul 25, 2023 | 23.08 | 23.17 | 22.74 | 22.76 | 32,322 | -0.32(-1.40%) |
Jul 24, 2023 | 22.65 | 23.19 | 22.65 | 23.08 | 23,073 | +0.40(+1.77%) |
Jul 21, 2023 | 23.05 | 23.05 | 22.63 | 22.68 | 51,745 | -0.22(-0.94%) |
Jul 20, 2023 | 22.78 | 22.91 | 22.68 | 22.89 | 12,436 | -0.08(-0.34%) |
Jul 19, 2023 | 22.53 | 23.07 | 22.47 | 22.97 | 24,682 | +0.48(+2.15%) |
Jul 18, 2023 | 21.94 | 22.49 | 21.94 | 22.49 | 31,305 | +0.61(+2.79%) |
Jul 17, 2023 | 21.52 | 21.97 | 21.52 | 21.88 | 16,741 | +0.35(+1.64%) |
Jul 14, 2023 | 22.17 | 22.17 | 21.51 | 21.52 | 19,038 | -0.36(-1.66%) |
Jul 13, 2023 | 21.74 | 21.98 | 21.71 | 21.89 | 21,429 | +0.28(+1.28%) |
Jul 12, 2023 | 21.69 | 21.95 | 21.55 | 21.61 | 39,038 | +0.27(+1.26%) |
Jul 11, 2023 | 21.13 | 21.37 | 21.01 | 21.34 | 23,987 | +0.28(+1.32%) |
Jul 10, 2023 | 20.95 | 21.19 | 20.95 | 21.06 | 53,789 | +0.10(+0.50%) |
Jul 07, 2023 | 20.60 | 21.16 | 20.60 | 20.96 | 22,660 | +0.30(+1.45%) |
Jul 06, 2023 | 20.71 | 20.71 | 20.33 | 20.66 | 37,204 | -0.29(-1.39%) |
Jul 05, 2023 | 21.00 | 21.17 | 20.81 | 20.95 | 30,035 | -0.15(-0.70%) |
Jul 03, 2023 | 20.84 | 21.18 | 20.84 | 21.10 | 19,104 | +0.34(+1.61%) |
Jun 30, 2023 | 21.00 | 21.00 | 20.73 | 20.76 | 66,595 | +0.00(+0.01%) |
Jun 29, 2023 | 20.60 | 20.81 | 20.60 | 20.76 | 53,777 | +0.40(+1.98%) |
Jun 28, 2023 | 20.43 | 20.43 | 20.19 | 20.36 | 49,041 | -0.06(-0.31%) |
Jun 27, 2023 | 20.22 | 20.53 | 20.11 | 20.42 | 88,093 | +0.22(+1.09%) |
Jun 26, 2023 | 20.16 | 20.40 | 20.14 | 20.20 | 39,680 | +0.15(+0.74%) |
Jun 23, 2023 | 20.10 | 20.18 | 19.99 | 20.05 | 65,897 | -0.23(-1.11%) |
Jun 22, 2023 | 20.76 | 20.76 | 20.25 | 20.28 | 39,021 | -0.51(-2.47%) |
Jun 21, 2023 | 20.89 | 20.96 | 20.78 | 20.79 | 32,950 | -0.15(-0.69%) |
Jun 20, 2023 | 21.02 | 21.02 | 20.76 | 20.94 | 78,273 | -0.16(-0.77%) |
Jun 16, 2023 | 21.30 | 21.34 | 21.07 | 21.10 | 27,921 | -0.18(-0.85%) |
Jun 15, 2023 | 20.89 | 21.33 | 20.89 | 21.28 | 33,271 | +0.31(+1.48%) |
Jun 14, 2023 | 21.44 | 21.59 | 20.93 | 20.97 | 42,659 | -0.42(-1.96%) |
Jun 13, 2023 | 21.05 | 21.50 | 21.03 | 21.39 | 26,184 | +0.38(+1.79%) |
Jun 12, 2023 | 21.24 | 21.30 | 20.79 | 21.01 | 85,569 | -0.17(-0.82%) |
Jun 09, 2023 | 21.29 | 21.39 | 21.16 | 21.19 | 25,758 | -0.16(-0.77%) |
Jun 08, 2023 | 21.40 | 21.42 | 21.13 | 21.35 | 23,397 | -0.14(-0.63%) |
Jun 07, 2023 | 21.26 | 21.55 | 21.09 | 21.49 | 33,239 | +0.38(+1.82%) |
Jun 06, 2023 | 20.41 | 21.26 | 20.41 | 21.10 | 107,975 | +0.67(+3.28%) |
Jun 05, 2023 | 20.63 | 20.63 | 20.30 | 20.43 | 49,790 | -0.30(-1.45%) |
Jun 02, 2023 | 20.18 | 20.80 | 20.18 | 20.73 | 66,399 | +0.80(+4.02%) |
Jun 01, 2023 | 19.76 | 20.07 | 19.61 | 19.93 | 59,999 | +0.34(+1.73%) |
May 31, 2023 | 19.92 | 19.92 | 19.37 | 19.59 | 60,677 | -0.50(-2.47%) |
May 30, 2023 | 20.11 | 20.11 | 19.82 | 20.09 | 63,828 | +0.04(+0.22%) |
May 26, 2023 | 19.88 | 20.05 | 19.68 | 20.04 | 35,200 | +0.17(+0.88%) |
May 25, 2023 | 19.84 | 19.96 | 19.69 | 19.87 | 32,987 | -0.04(-0.21%) |
May 24, 2023 | 20.11 | 20.11 | 19.90 | 19.91 | 34,776 | -0.38(-1.86%) |
May 23, 2023 | 20.24 | 20.68 | 20.24 | 20.29 | 36,800 | +0.14(+0.70%) |
May 22, 2023 | 19.98 | 20.18 | 19.83 | 20.15 | 30,773 | +0.33(+1.68%) |
May 19, 2023 | 20.09 | 20.12 | 19.61 | 19.81 | 45,330 | -0.18(-0.92%) |
May 18, 2023 | 19.92 | 20.03 | 19.72 | 20.00 | 60,363 | +0.07(+0.34%) |
May 17, 2023 | 19.20 | 19.95 | 19.20 | 19.93 | 108,633 | +1.04(+5.53%) |
May 16, 2023 | 19.19 | 19.28 | 18.89 | 18.89 | 39,195 | -0.30(-1.59%) |
May 15, 2023 | 18.75 | 19.26 | 18.75 | 19.19 | 32,292 | +0.48(+2.56%) |
May 12, 2023 | 18.94 | 18.94 | 18.56 | 18.71 | 57,435 | -0.10(-0.52%) |
May 11, 2023 | 18.73 | 18.93 | 18.59 | 18.81 | 235,125 | -0.19(-0.99%) |
May 10, 2023 | 19.48 | 19.53 | 18.84 | 19.00 | 51,654 | -0.16(-0.85%) |
May 09, 2023 | 18.95 | 19.23 | 18.88 | 19.16 | 41,246 | -0.01(-0.05%) |
May 08, 2023 | 19.60 | 19.66 | 19.15 | 19.17 | 107,676 | -0.09(-0.48%) |
May 05, 2023 | 19.18 | 19.33 | 19.02 | 19.26 | 101,721 | +0.81(+4.40%) |
May 04, 2023 | 18.61 | 18.82 | 18.04 | 18.45 | 181,248 | -0.64(-3.34%) |
May 03, 2023 | 19.42 | 19.73 | 19.07 | 19.09 | 86,013 | -0.31(-1.60%) |
May 02, 2023 | 20.18 | 20.18 | 19.19 | 19.40 | 150,850 | -0.90(-4.42%) |