Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.32 | 21.46 | 21.30 | 21.36 | 2,088,911 | +0.07(+0.32%) |
Jul 28, 2023 | 21.12 | 21.33 | 21.10 | 21.29 | 1,511,342 | +0.22(+1.03%) |
Jul 27, 2023 | 21.28 | 21.32 | 21.01 | 21.08 | 2,433,207 | -0.21(-0.97%) |
Jul 26, 2023 | 21.25 | 21.65 | 21.18 | 21.28 | 3,774,811 | -0.01(-0.05%) |
Jul 25, 2023 | 21.71 | 21.71 | 20.82 | 21.29 | 3,528,250 | -0.27(-1.23%) |
Jul 24, 2023 | 21.59 | 21.59 | 21.41 | 21.56 | 1,777,799 | +0.04(+0.18%) |
Jul 21, 2023 | 21.68 | 21.68 | 21.47 | 21.52 | 1,479,111 | -0.07(-0.32%) |
Jul 20, 2023 | 21.63 | 21.73 | 21.45 | 21.59 | 1,846,782 | +0.08(+0.36%) |
Jul 19, 2023 | 21.44 | 21.54 | 21.42 | 21.51 | 1,377,887 | +0.05(+0.23%) |
Jul 18, 2023 | 21.51 | 21.61 | 21.43 | 21.46 | 2,018,906 | -0.05(-0.23%) |
Jul 17, 2023 | 21.39 | 21.58 | 21.31 | 21.51 | 2,351,200 | +0.07(+0.32%) |
Jul 14, 2023 | 21.61 | 21.64 | 21.41 | 21.44 | 1,539,716 | -0.20(-0.90%) |
Jul 13, 2023 | 21.65 | 21.77 | 21.55 | 21.64 | 2,603,009 | -0.05(-0.23%) |
Jul 12, 2023 | 21.56 | 21.76 | 21.48 | 21.69 | 3,189,779 | +0.07(+0.32%) |
Jul 11, 2023 | 21.54 | 21.68 | 21.48 | 21.62 | 4,325,366 | +0.11(+0.50%) |
Jul 10, 2023 | 21.38 | 21.57 | 21.31 | 21.51 | 2,790,499 | +0.11(+0.50%) |
Jul 07, 2023 | 21.17 | 21.45 | 21.17 | 21.40 | 3,998,950 | +0.28(+1.34%) |
Jul 06, 2023 | 21.31 | 21.34 | 21.03 | 21.12 | 2,069,279 | -0.24(-1.14%) |
Jul 05, 2023 | 21.51 | 21.51 | 21.29 | 21.36 | 2,476,098 | -0.06(-0.27%) |
Jul 03, 2023 | 21.31 | 21.51 | 21.31 | 21.42 | 1,640,006 | +0.09(+0.41%) |
Jun 30, 2023 | 21.41 | 21.44 | 21.26 | 21.33 | 3,549,900 | -0.09(-0.41%) |
Jun 29, 2023 | 21.22 | 21.42 | 21.18 | 21.42 | 3,462,336 | +0.19(+0.87%) |
Jun 28, 2023 | 21.26 | 21.32 | 21.08 | 21.24 | 1,504,670 | +0.03(+0.14%) |
Jun 27, 2023 | 21.12 | 21.30 | 21.09 | 21.21 | 2,029,560 | +0.02(+0.09%) |
Jun 26, 2023 | 20.94 | 21.22 | 20.89 | 21.19 | 2,173,143 | +0.21(+0.98%) |
Jun 23, 2023 | 21.01 | 21.11 | 20.86 | 20.98 | 13,893,728 | -0.11(-0.51%) |
Jun 22, 2023 | 20.97 | 21.09 | 20.91 | 21.09 | 2,862,592 | +0.14(+0.65%) |
Jun 21, 2023 | 20.98 | 20.98 | 20.79 | 20.95 | 5,823,854 | -0.01(-0.05%) |
Jun 20, 2023 | 20.74 | 20.97 | 20.74 | 20.96 | 6,363,023 | +0.07(+0.33%) |
Jun 16, 2023 | 20.78 | 20.96 | 20.75 | 20.89 | 14,294,555 | +0.13(+0.61%) |
Jun 15, 2023 | 20.47 | 20.77 | 20.34 | 20.77 | 8,214,250 | +0.53(+2.61%) |
May 08, 2023 | 20.43 | 20.45 | 20.23 | 20.24 | 2,386,773 | -0.11(-0.53%) |
May 05, 2023 | 20.29 | 20.40 | 20.19 | 20.35 | 3,271,126 | +0.06(+0.29%) |
May 04, 2023 | 20.42 | 20.46 | 20.08 | 20.29 | 4,766,266 | -0.10(-0.48%) |
May 03, 2023 | 20.56 | 20.64 | 20.37 | 20.39 | 6,112,785 | -0.15(-0.71%) |
May 02, 2023 | 20.67 | 20.67 | 20.44 | 20.53 | 5,641,298 | -0.01(-0.05%) |