Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.40 | 22.87 | 22.29 | 22.85 | 147,898 | +0.61(+2.74%) |
Jul 28, 2023 | 22.11 | 22.34 | 22.08 | 22.24 | 163,280 | +0.34(+1.55%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.86 | 21.90 | 188,563 | -0.41(-1.84%) |
Jul 26, 2023 | 22.27 | 22.42 | 22.09 | 22.31 | 141,179 | -0.04(-0.18%) |
Jul 25, 2023 | 21.79 | 22.41 | 21.79 | 22.35 | 143,880 | +0.47(+2.15%) |
Jul 24, 2023 | 21.93 | 21.95 | 21.77 | 21.88 | 83,338 | +0.00(+0.00%) |
Jul 21, 2023 | 21.69 | 21.95 | 21.55 | 21.88 | 113,322 | +0.22(+1.02%) |
Jul 20, 2023 | 22.10 | 22.10 | 21.56 | 21.66 | 111,605 | -0.44(-1.99%) |
Jul 19, 2023 | 22.20 | 22.38 | 21.94 | 22.10 | 82,851 | -0.14(-0.63%) |
Jul 18, 2023 | 21.92 | 22.25 | 21.89 | 22.24 | 143,344 | +0.36(+1.65%) |
Jul 17, 2023 | 22.00 | 22.03 | 21.85 | 21.88 | 107,556 | -0.12(-0.55%) |
Jul 14, 2023 | 22.35 | 22.35 | 21.92 | 22.00 | 71,806 | -0.26(-1.17%) |
Jul 13, 2023 | 22.29 | 22.47 | 22.14 | 22.26 | 91,770 | +0.14(+0.63%) |
Jul 12, 2023 | 22.24 | 22.33 | 21.96 | 22.12 | 84,533 | +0.14(+0.64%) |
Jul 11, 2023 | 21.73 | 21.98 | 21.59 | 21.98 | 119,508 | +0.38(+1.76%) |
Jul 10, 2023 | 21.77 | 21.77 | 21.46 | 21.60 | 76,644 | -0.13(-0.60%) |
Jul 07, 2023 | 21.61 | 21.80 | 21.60 | 21.73 | 120,992 | +0.16(+0.74%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.50 | 21.57 | 150,867 | -0.95(-4.22%) |
Jul 05, 2023 | 22.25 | 22.56 | 22.11 | 22.52 | 141,223 | +0.23(+1.03%) |
Jul 03, 2023 | 22.34 | 22.49 | 22.24 | 22.29 | 28,126 | -0.09(-0.40%) |
Jun 30, 2023 | 21.92 | 22.47 | 21.87 | 22.38 | 392,253 | +0.70(+3.23%) |
Jun 29, 2023 | 21.58 | 21.76 | 21.45 | 21.68 | 439,202 | +0.20(+0.93%) |
Jun 28, 2023 | 21.38 | 21.50 | 21.19 | 21.48 | 135,253 | +0.10(+0.47%) |
Jun 27, 2023 | 21.32 | 21.42 | 21.18 | 21.38 | 226,110 | +0.08(+0.38%) |
Jun 26, 2023 | 21.24 | 21.41 | 21.17 | 21.30 | 137,429 | +0.06(+0.28%) |
Jun 23, 2023 | 21.73 | 21.73 | 21.06 | 21.24 | 214,793 | -0.80(-3.63%) |
Jun 22, 2023 | 21.97 | 22.25 | 21.85 | 22.04 | 175,194 | +0.01(+0.05%) |
Jun 21, 2023 | 21.75 | 22.13 | 21.68 | 22.03 | 247,234 | +0.28(+1.29%) |
Jun 20, 2023 | 21.42 | 21.77 | 21.24 | 21.75 | 190,360 | +0.22(+1.02%) |
Jun 16, 2023 | 21.39 | 21.86 | 21.29 | 21.53 | 261,096 | +0.30(+1.41%) |
Jun 15, 2023 | 20.82 | 21.37 | 20.74 | 21.23 | 208,752 | +0.46(+2.21%) |
Jun 14, 2023 | 20.99 | 21.16 | 20.68 | 20.77 | 171,619 | -0.17(-0.81%) |
Jun 13, 2023 | 20.88 | 21.30 | 20.88 | 20.94 | 165,544 | +0.21(+1.01%) |
Jun 12, 2023 | 20.96 | 20.96 | 20.63 | 20.73 | 150,593 | -0.11(-0.53%) |
Jun 09, 2023 | 20.96 | 21.15 | 20.83 | 20.84 | 150,441 | -0.06(-0.29%) |
Jun 08, 2023 | 21.42 | 21.49 | 20.87 | 20.90 | 160,123 | -0.47(-2.20%) |
Jun 07, 2023 | 21.77 | 21.82 | 21.23 | 21.37 | 244,749 | -0.28(-1.29%) |
Jun 06, 2023 | 21.41 | 21.83 | 21.40 | 21.65 | 802,592 | +0.15(+0.70%) |
Jun 05, 2023 | 21.45 | 21.60 | 21.23 | 21.50 | 609,118 | +0.06(+0.28%) |
Jun 02, 2023 | 20.94 | 21.69 | 20.76 | 21.44 | 839,438 | +0.80(+3.88%) |
Jun 01, 2023 | 20.44 | 20.73 | 20.27 | 20.64 | 795,547 | +0.16(+0.78%) |
May 31, 2023 | 22.85 | 22.85 | 20.19 | 20.48 | 578,971 | -1.53(-6.95%) |
May 30, 2023 | 22.12 | 22.21 | 21.93 | 22.01 | 127,267 | -0.04(-0.18%) |
May 26, 2023 | 21.61 | 22.22 | 21.61 | 22.05 | 122,741 | +0.44(+2.04%) |
May 25, 2023 | 21.45 | 21.73 | 21.31 | 21.61 | 89,687 | +0.12(+0.56%) |
May 24, 2023 | 21.67 | 21.67 | 21.38 | 21.49 | 114,599 | -0.30(-1.38%) |
May 23, 2023 | 22.38 | 22.51 | 21.71 | 21.79 | 123,558 | -0.72(-3.20%) |
May 22, 2023 | 22.30 | 22.61 | 22.28 | 22.51 | 92,846 | +0.21(+0.94%) |
May 19, 2023 | 22.19 | 22.47 | 22.19 | 22.30 | 109,757 | +0.29(+1.32%) |
May 18, 2023 | 21.92 | 22.07 | 21.84 | 22.01 | 167,111 | -0.03(-0.14%) |
May 17, 2023 | 21.69 | 22.12 | 21.69 | 22.04 | 117,997 | +0.41(+1.90%) |
May 16, 2023 | 21.75 | 22.00 | 21.53 | 21.63 | 137,835 | -0.19(-0.87%) |
May 15, 2023 | 21.50 | 21.97 | 21.50 | 21.82 | 127,880 | +0.32(+1.49%) |
May 12, 2023 | 21.57 | 21.94 | 21.34 | 21.50 | 112,611 | -0.07(-0.32%) |
May 11, 2023 | 21.79 | 21.83 | 21.48 | 21.57 | 148,652 | -0.41(-1.87%) |
May 10, 2023 | 22.21 | 22.23 | 21.78 | 21.98 | 114,162 | -0.14(-0.63%) |
May 09, 2023 | 22.11 | 22.20 | 21.97 | 22.12 | 98,509 | -0.13(-0.58%) |
May 08, 2023 | 22.15 | 22.29 | 22.00 | 22.25 | 159,850 | +0.16(+0.72%) |
May 05, 2023 | 21.99 | 22.20 | 21.85 | 22.09 | 102,114 | +0.39(+1.80%) |
May 04, 2023 | 22.16 | 22.22 | 21.46 | 21.70 | 388,902 | -0.53(-2.38%) |
May 03, 2023 | 22.13 | 22.50 | 22.13 | 22.23 | 151,459 | +0.18(+0.82%) |
May 02, 2023 | 22.47 | 22.53 | 21.75 | 22.05 | 138,912 | -0.50(-2.22%) |