Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.95 | 24.16 | 23.85 | 23.95 | 12,242,059 | -0.05(-0.20%) |
Jul 28, 2023 | 23.90 | 24.07 | 23.81 | 24.00 | 1,432,081 | +0.20(+0.86%) |
Jul 27, 2023 | 23.95 | 24.03 | 23.69 | 23.80 | 1,726,957 | -0.18(-0.77%) |
Jul 26, 2023 | 23.88 | 24.11 | 23.86 | 23.98 | 1,472,738 | +0.01(+0.04%) |
Jul 25, 2023 | 23.92 | 23.98 | 23.76 | 23.97 | 1,314,364 | +0.02(+0.08%) |
Jul 24, 2023 | 23.93 | 23.95 | 23.69 | 23.95 | 1,176,459 | -0.01(-0.04%) |
Jul 21, 2023 | 23.90 | 24.07 | 23.80 | 23.96 | 1,446,942 | +0.03(+0.12%) |
Jul 20, 2023 | 23.89 | 23.96 | 23.57 | 23.93 | 1,145,662 | +0.22(+0.94%) |
Jul 19, 2023 | 23.58 | 23.71 | 23.46 | 23.71 | 1,757,362 | +0.26(+1.12%) |
Jul 18, 2023 | 23.20 | 23.52 | 23.20 | 23.45 | 1,697,284 | +0.25(+1.09%) |
Jul 17, 2023 | 23.32 | 23.39 | 23.14 | 23.20 | 1,356,642 | -0.24(-1.03%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.21 | 23.44 | 1,757,741 | -0.05(-0.21%) |
Jul 13, 2023 | 23.67 | 23.68 | 23.38 | 23.49 | 2,019,520 | -0.20(-0.86%) |
Jul 12, 2023 | 23.52 | 23.72 | 23.31 | 23.69 | 1,971,608 | +0.22(+0.95%) |
Jul 11, 2023 | 23.54 | 23.59 | 23.33 | 23.47 | 1,539,547 | -0.01(-0.04%) |
Jul 10, 2023 | 23.49 | 23.74 | 23.40 | 23.48 | 1,475,632 | +0.04(+0.17%) |
Jul 07, 2023 | 23.71 | 23.72 | 23.34 | 23.44 | 3,322,336 | -0.47(-1.95%) |
Jul 06, 2023 | 23.94 | 24.01 | 23.70 | 23.91 | 1,708,405 | -0.12(-0.48%) |
Jul 05, 2023 | 24.30 | 24.30 | 23.98 | 24.02 | 1,809,585 | -0.34(-1.39%) |
Jul 03, 2023 | 24.15 | 24.44 | 24.01 | 24.36 | 778,730 | +0.24(+1.00%) |
Jun 30, 2023 | 24.17 | 24.32 | 24.07 | 24.12 | 1,536,295 | -0.02(-0.08%) |
Jun 29, 2023 | 23.57 | 24.17 | 23.57 | 24.14 | 1,416,490 | +0.38(+1.59%) |
Jun 28, 2023 | 23.56 | 23.77 | 23.32 | 23.76 | 2,046,496 | -0.06(-0.24%) |
Jun 27, 2023 | 23.79 | 24.03 | 23.71 | 23.82 | 1,094,526 | +0.12(+0.49%) |
Jun 26, 2023 | 23.66 | 23.74 | 23.42 | 23.70 | 907,835 | +0.00(+0.00%) |
Jun 23, 2023 | 23.85 | 24.01 | 23.70 | 23.70 | 1,541,664 | -0.12(-0.49%) |
Jun 22, 2023 | 23.84 | 23.91 | 23.69 | 23.82 | 969,827 | +0.10(+0.41%) |
Jun 21, 2023 | 23.73 | 23.85 | 23.54 | 23.72 | 1,153,165 | -0.02(-0.08%) |
Jun 20, 2023 | 24.20 | 24.23 | 23.73 | 23.74 | 1,915,446 | -0.42(-1.73%) |
Jun 16, 2023 | 23.91 | 24.17 | 23.87 | 24.16 | 2,888,879 | +0.31(+1.30%) |
Jun 15, 2023 | 23.83 | 23.95 | 23.77 | 23.85 | 1,849,406 | +0.02(+0.08%) |
Jun 14, 2023 | 23.94 | 23.95 | 23.75 | 23.83 | 1,529,974 | -0.14(-0.57%) |
Jun 13, 2023 | 23.75 | 24.02 | 23.67 | 23.96 | 1,882,945 | +0.17(+0.73%) |
Jun 12, 2023 | 24.31 | 24.34 | 23.71 | 23.79 | 2,206,425 | -0.57(-2.35%) |
Jun 09, 2023 | 24.32 | 24.57 | 24.30 | 24.36 | 1,298,286 | -0.07(-0.28%) |
Jun 08, 2023 | 24.52 | 24.57 | 24.24 | 24.43 | 1,600,083 | -0.13(-0.51%) |
Jun 07, 2023 | 23.76 | 24.64 | 23.69 | 24.55 | 2,408,258 | +0.60(+2.51%) |
Jun 06, 2023 | 24.24 | 24.24 | 23.67 | 23.95 | 2,736,555 | -0.23(-0.95%) |
Jun 05, 2023 | 24.31 | 24.45 | 24.14 | 24.18 | 1,718,380 | -0.23(-0.94%) |
Jun 02, 2023 | 23.84 | 24.44 | 23.84 | 24.41 | 1,349,682 | +0.52(+2.17%) |
Jun 01, 2023 | 24.10 | 24.17 | 23.82 | 23.90 | 1,845,800 | -0.10(-0.40%) |
May 31, 2023 | 24.27 | 24.32 | 23.99 | 23.99 | 2,582,331 | -0.23(-0.95%) |
May 30, 2023 | 24.63 | 24.71 | 24.03 | 24.22 | 2,354,959 | -0.56(-2.25%) |
May 26, 2023 | 24.97 | 25.14 | 24.78 | 24.78 | 1,492,365 | -0.30(-1.19%) |
May 25, 2023 | 24.85 | 25.20 | 24.72 | 25.08 | 1,915,204 | +0.11(+0.42%) |
May 24, 2023 | 25.05 | 25.11 | 24.71 | 24.97 | 2,262,633 | -0.01(-0.04%) |
May 23, 2023 | 24.48 | 25.09 | 24.28 | 24.98 | 3,268,021 | +0.40(+1.64%) |
May 22, 2023 | 25.02 | 25.02 | 24.40 | 24.58 | 2,857,573 | -0.38(-1.54%) |
May 19, 2023 | 25.53 | 25.85 | 24.11 | 24.96 | 9,690,025 | -2.74(-9.88%) |
May 18, 2023 | 27.37 | 27.71 | 27.35 | 27.70 | 2,092,849 | +0.21(+0.77%) |
May 17, 2023 | 27.37 | 27.53 | 27.18 | 27.49 | 1,613,107 | +0.12(+0.46%) |
May 16, 2023 | 27.41 | 27.51 | 27.07 | 27.36 | 1,687,727 | -0.05(-0.18%) |
May 15, 2023 | 27.45 | 27.54 | 27.24 | 27.41 | 1,363,872 | -0.12(-0.42%) |
May 12, 2023 | 27.68 | 27.78 | 27.46 | 27.53 | 1,787,751 | -0.12(-0.42%) |
May 11, 2023 | 27.59 | 27.66 | 27.31 | 27.64 | 1,219,235 | +0.05(+0.17%) |
May 10, 2023 | 27.79 | 27.95 | 27.43 | 27.59 | 1,545,924 | -0.16(-0.59%) |
May 09, 2023 | 27.47 | 27.81 | 27.37 | 27.76 | 2,087,872 | +0.35(+1.26%) |
May 08, 2023 | 27.22 | 27.42 | 27.16 | 27.41 | 1,058,527 | +0.10(+0.35%) |
May 05, 2023 | 27.42 | 27.58 | 27.30 | 27.32 | 1,294,036 | -0.06(-0.21%) |
May 04, 2023 | 27.14 | 27.47 | 26.80 | 27.37 | 3,126,115 | +0.25(+0.92%) |
May 03, 2023 | 26.60 | 27.20 | 26.60 | 27.12 | 2,962,366 | +0.67(+2.54%) |
May 02, 2023 | 26.69 | 26.69 | 26.16 | 26.45 | 1,191,881 | -0.27(-1.01%) |