Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.99 | 24.99 | 24.63 | 24.83 | 28,883 | +0.03(+0.12%) |
Jul 28, 2023 | 24.75 | 24.80 | 23.82 | 24.80 | 406,898 | +2.00(+8.77%) |
Jul 27, 2023 | 23.14 | 23.21 | 22.77 | 22.80 | 651,092 | -0.11(-0.48%) |
Jul 26, 2023 | 22.82 | 23.00 | 22.74 | 22.91 | 231,269 | +0.08(+0.35%) |
Jul 25, 2023 | 23.12 | 23.12 | 22.79 | 22.83 | 34,825 | +1.63(+7.69%) |
Jul 24, 2023 | 20.88 | 21.48 | 20.87 | 21.20 | 55,029 | -0.04(-0.19%) |
Jul 21, 2023 | 21.35 | 21.44 | 21.24 | 21.24 | 26,040 | -0.23(-1.07%) |
Jul 20, 2023 | 21.44 | 21.55 | 21.43 | 21.47 | 49,527 | +0.21(+0.99%) |
Jul 19, 2023 | 21.40 | 21.40 | 21.26 | 21.26 | 28,909 | +0.31(+1.48%) |
Jul 18, 2023 | 21.13 | 21.13 | 20.90 | 20.95 | 38,350 | -0.53(-2.47%) |
Jul 17, 2023 | 21.34 | 21.61 | 21.34 | 21.48 | 24,253 | -0.16(-0.74%) |
Jul 14, 2023 | 21.70 | 21.70 | 21.55 | 21.64 | 97,529 | -0.13(-0.60%) |
Jul 13, 2023 | 21.60 | 21.83 | 21.60 | 21.77 | 31,352 | -0.02(-0.09%) |
Jul 12, 2023 | 21.26 | 21.84 | 21.26 | 21.79 | 28,977 | +0.62(+2.91%) |
Jul 11, 2023 | 21.03 | 21.20 | 21.03 | 21.17 | 68,035 | +0.05(+0.26%) |
Jul 10, 2023 | 21.08 | 21.20 | 21.02 | 21.12 | 42,852 | -0.06(-0.28%) |
Jul 07, 2023 | 20.87 | 21.23 | 20.80 | 21.18 | 61,279 | +0.46(+2.22%) |
Jul 06, 2023 | 20.77 | 20.77 | 20.63 | 20.72 | 66,663 | -0.93(-4.30%) |
Jul 05, 2023 | 21.33 | 21.68 | 21.33 | 21.65 | 174,600 | -0.71(-3.18%) |
Jul 03, 2023 | 22.37 | 22.51 | 22.36 | 22.36 | 27,775 | -0.36(-1.58%) |
Jun 30, 2023 | 22.70 | 22.77 | 22.66 | 22.72 | 206,446 | +0.10(+0.44%) |
Jun 29, 2023 | 22.63 | 22.84 | 22.62 | 22.62 | 207,359 | -0.39(-1.69%) |
Jun 28, 2023 | 22.90 | 23.01 | 22.80 | 23.01 | 27,789 | -0.01(-0.04%) |
Jun 27, 2023 | 22.93 | 23.03 | 22.89 | 23.02 | 30,705 | +0.59(+2.64%) |
Jun 26, 2023 | 22.02 | 22.44 | 22.02 | 22.43 | 42,556 | +0.29(+1.30%) |
Jun 23, 2023 | 22.35 | 22.35 | 22.11 | 22.14 | 41,241 | -0.52(-2.29%) |
Jun 22, 2023 | 22.65 | 22.71 | 22.55 | 22.66 | 29,352 | -0.07(-0.32%) |
Jun 21, 2023 | 22.52 | 22.79 | 22.52 | 22.73 | 25,582 | -0.27(-1.18%) |
Jun 20, 2023 | 23.24 | 23.24 | 22.98 | 23.00 | 35,504 | -1.12(-4.64%) |
Jun 16, 2023 | 24.12 | 24.18 | 23.92 | 24.12 | 42,051 | +0.16(+0.65%) |
Jun 15, 2023 | 23.94 | 23.99 | 23.79 | 23.96 | 42,840 | +0.18(+0.74%) |
Jun 14, 2023 | 23.91 | 23.91 | 23.53 | 23.79 | 17,680 | -0.31(-1.29%) |
Jun 13, 2023 | 23.86 | 24.17 | 23.86 | 24.10 | 103,210 | +0.08(+0.33%) |
Jun 12, 2023 | 24.04 | 24.05 | 23.98 | 24.02 | 21,938 | -0.03(-0.12%) |
Jun 09, 2023 | 24.11 | 24.17 | 24.05 | 24.05 | 24,262 | -0.12(-0.52%) |
Jun 08, 2023 | 23.90 | 24.21 | 23.90 | 24.18 | 36,034 | +0.32(+1.32%) |
Jun 07, 2023 | 23.82 | 24.00 | 23.74 | 23.86 | 23,571 | -0.12(-0.50%) |
Jun 06, 2023 | 23.61 | 24.00 | 23.59 | 23.98 | 34,454 | +0.52(+2.22%) |
Jun 05, 2023 | 23.37 | 23.48 | 23.34 | 23.46 | 35,328 | -0.29(-1.20%) |
Jun 02, 2023 | 23.66 | 23.88 | 23.45 | 23.75 | 35,414 | +0.52(+2.25%) |
Jun 01, 2023 | 22.81 | 23.31 | 22.81 | 23.22 | 267,617 | -0.06(-0.25%) |
May 31, 2023 | 23.17 | 23.33 | 22.91 | 23.28 | 162,871 | +0.26(+1.13%) |
May 30, 2023 | 23.29 | 23.29 | 22.93 | 23.02 | 91,195 | -0.07(-0.30%) |
May 26, 2023 | 22.77 | 23.16 | 22.77 | 23.09 | 37,202 | +0.43(+1.90%) |
May 25, 2023 | 22.85 | 22.89 | 22.65 | 22.66 | 28,427 | -0.79(-3.37%) |
May 24, 2023 | 23.73 | 23.73 | 23.43 | 23.45 | 25,664 | -0.61(-2.54%) |
May 23, 2023 | 24.33 | 24.33 | 24.05 | 24.06 | 32,735 | -0.67(-2.69%) |
May 22, 2023 | 24.79 | 24.82 | 24.67 | 24.73 | 24,470 | +0.16(+0.63%) |
May 19, 2023 | 24.49 | 24.59 | 24.45 | 24.57 | 27,931 | -0.09(-0.36%) |
May 18, 2023 | 24.77 | 24.77 | 24.57 | 24.66 | 27,265 | -0.24(-0.96%) |
May 17, 2023 | 24.81 | 24.94 | 24.75 | 24.90 | 12,891 | -0.44(-1.74%) |
May 16, 2023 | 25.33 | 25.43 | 25.33 | 25.34 | 19,570 | -0.36(-1.40%) |
May 15, 2023 | 25.33 | 25.71 | 25.33 | 25.70 | 26,359 | +0.80(+3.21%) |
May 12, 2023 | 25.05 | 25.05 | 24.89 | 24.90 | 21,914 | -0.81(-3.15%) |
May 11, 2023 | 25.57 | 25.73 | 25.39 | 25.71 | 46,723 | +0.12(+0.47%) |
May 10, 2023 | 25.60 | 25.60 | 25.41 | 25.59 | 19,260 | -0.41(-1.58%) |
May 09, 2023 | 25.75 | 25.95 | 25.75 | 26.00 | 16,664 | -0.36(-1.37%) |
May 08, 2023 | 26.45 | 26.46 | 26.31 | 26.36 | 31,275 | +0.56(+2.17%) |
May 05, 2023 | 25.60 | 25.84 | 25.58 | 25.80 | 32,029 | +0.77(+3.08%) |
May 04, 2023 | 24.96 | 25.11 | 24.82 | 25.03 | 25,384 | +1.18(+4.95%) |
May 03, 2023 | 23.84 | 24.06 | 23.80 | 23.85 | 45,251 | +0.05(+0.21%) |
May 02, 2023 | 23.98 | 23.99 | 23.69 | 23.80 | 34,431 | -0.27(-1.12%) |