Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.50 | 22.53 | 22.24 | 22.38 | 119,571 | +0.00(+0.00%) |
Jul 28, 2023 | 22.72 | 22.72 | 22.34 | 22.38 | 44,895 | -0.12(-0.55%) |
Jul 27, 2023 | 23.10 | 23.10 | 22.37 | 22.51 | 89,830 | -0.47(-2.07%) |
Jul 26, 2023 | 22.35 | 23.03 | 22.21 | 22.98 | 143,522 | +0.62(+2.76%) |
Jul 25, 2023 | 23.09 | 23.11 | 22.32 | 22.36 | 93,768 | -0.74(-3.20%) |
Jul 24, 2023 | 22.81 | 23.21 | 22.81 | 23.10 | 155,230 | +0.25(+1.08%) |
Jul 21, 2023 | 23.02 | 23.02 | 22.80 | 22.86 | 88,436 | -0.19(-0.82%) |
Jul 20, 2023 | 23.00 | 23.15 | 22.78 | 23.05 | 104,694 | +0.02(+0.08%) |
Jul 19, 2023 | 22.96 | 23.63 | 22.96 | 23.03 | 107,316 | +0.18(+0.78%) |
Jul 18, 2023 | 22.51 | 22.85 | 22.51 | 22.85 | 146,432 | +0.31(+1.37%) |
Jul 17, 2023 | 22.52 | 22.67 | 22.42 | 22.54 | 85,156 | +0.02(+0.08%) |
Jul 14, 2023 | 22.83 | 22.83 | 22.43 | 22.52 | 75,008 | -0.25(-1.11%) |
Jul 13, 2023 | 22.64 | 22.82 | 22.40 | 22.78 | 102,107 | +0.27(+1.20%) |
Jul 12, 2023 | 22.66 | 22.73 | 22.41 | 22.51 | 89,790 | +0.18(+0.79%) |
Jul 11, 2023 | 22.18 | 22.37 | 22.16 | 22.33 | 75,567 | +0.17(+0.76%) |
Jul 10, 2023 | 22.13 | 22.32 | 21.95 | 22.16 | 67,841 | +0.08(+0.38%) |
Jul 07, 2023 | 22.05 | 22.38 | 21.97 | 22.08 | 150,568 | -0.03(-0.13%) |
Jul 06, 2023 | 21.99 | 22.21 | 21.62 | 22.10 | 72,392 | +0.06(+0.25%) |
Jul 05, 2023 | 21.91 | 22.31 | 21.56 | 22.05 | 97,691 | -0.07(-0.34%) |
Jul 03, 2023 | 21.72 | 22.18 | 21.72 | 22.12 | 41,048 | +0.49(+2.24%) |
Jun 30, 2023 | 21.81 | 22.10 | 21.47 | 21.64 | 108,813 | -0.14(-0.64%) |
Jun 29, 2023 | 21.58 | 21.91 | 21.52 | 21.78 | 51,108 | +0.17(+0.78%) |
Jun 28, 2023 | 21.75 | 21.75 | 21.33 | 21.61 | 75,382 | -0.15(-0.69%) |
Jun 27, 2023 | 21.76 | 21.98 | 21.71 | 21.76 | 56,088 | +0.00(+0.00%) |
Jun 26, 2023 | 21.77 | 22.24 | 21.64 | 21.76 | 84,949 | -0.09(-0.43%) |
Jun 23, 2023 | 21.73 | 22.17 | 21.53 | 21.85 | 263,174 | -0.18(-0.81%) |
Jun 22, 2023 | 21.83 | 22.08 | 21.61 | 22.03 | 130,535 | +0.20(+0.90%) |
Jun 21, 2023 | 21.91 | 22.06 | 21.66 | 21.83 | 87,631 | -0.07(-0.34%) |
Jun 20, 2023 | 22.06 | 22.18 | 21.69 | 21.91 | 74,040 | -0.27(-1.22%) |
Jun 16, 2023 | 22.36 | 22.36 | 21.89 | 22.18 | 156,462 | -0.02(-0.08%) |
Jun 15, 2023 | 22.05 | 22.24 | 21.96 | 22.20 | 112,204 | +0.09(+0.42%) |
Jun 14, 2023 | 22.29 | 22.67 | 22.01 | 22.10 | 92,953 | -0.19(-0.84%) |
Jun 13, 2023 | 22.06 | 22.45 | 22.06 | 22.29 | 139,838 | +0.21(+0.93%) |
Jun 12, 2023 | 22.19 | 22.29 | 21.87 | 22.09 | 91,328 | -0.10(-0.46%) |
Jun 09, 2023 | 22.23 | 22.39 | 21.83 | 22.19 | 69,870 | -0.03(-0.13%) |
Jun 08, 2023 | 22.41 | 22.41 | 21.76 | 22.22 | 84,298 | -0.12(-0.54%) |
Jun 07, 2023 | 21.75 | 22.52 | 21.67 | 22.34 | 131,472 | +0.67(+3.10%) |
Jun 06, 2023 | 20.84 | 21.87 | 20.84 | 21.67 | 120,792 | +0.78(+3.76%) |
Jun 05, 2023 | 21.01 | 21.09 | 20.59 | 20.88 | 68,258 | -0.22(-1.06%) |
Jun 02, 2023 | 20.54 | 21.25 | 20.54 | 21.11 | 97,009 | +0.76(+3.72%) |
Jun 01, 2023 | 20.18 | 20.54 | 19.92 | 20.35 | 67,229 | +0.24(+1.21%) |
May 31, 2023 | 20.20 | 20.55 | 19.87 | 20.11 | 144,552 | -0.10(-0.51%) |
May 30, 2023 | 20.38 | 20.38 | 19.99 | 20.21 | 63,571 | -0.04(-0.18%) |
May 26, 2023 | 20.18 | 20.46 | 20.04 | 20.25 | 67,506 | +0.14(+0.70%) |
May 25, 2023 | 20.05 | 20.51 | 19.98 | 20.11 | 57,675 | -0.10(-0.51%) |
May 24, 2023 | 20.70 | 20.80 | 20.10 | 20.21 | 89,450 | -0.50(-2.43%) |
May 23, 2023 | 20.50 | 21.27 | 20.50 | 20.71 | 94,344 | +0.27(+1.32%) |
May 22, 2023 | 20.68 | 20.92 | 20.39 | 20.44 | 77,571 | -0.23(-1.13%) |
May 19, 2023 | 20.98 | 21.11 | 20.46 | 20.68 | 78,146 | -0.07(-0.31%) |
May 18, 2023 | 20.50 | 20.83 | 20.30 | 20.74 | 79,390 | +0.24(+1.18%) |
May 17, 2023 | 20.10 | 20.56 | 19.98 | 20.50 | 85,269 | +0.54(+2.71%) |
May 16, 2023 | 20.02 | 20.14 | 19.79 | 19.96 | 97,319 | -0.08(-0.42%) |
May 15, 2023 | 19.71 | 20.20 | 19.41 | 20.04 | 87,540 | +0.30(+1.51%) |
May 12, 2023 | 19.97 | 19.99 | 19.65 | 19.74 | 54,881 | -0.27(-1.35%) |
May 11, 2023 | 20.10 | 20.10 | 19.77 | 20.01 | 66,729 | -0.14(-0.70%) |
May 10, 2023 | 20.66 | 20.68 | 20.07 | 20.15 | 86,643 | -0.26(-1.28%) |
May 09, 2023 | 20.57 | 20.67 | 20.11 | 20.41 | 141,889 | -0.34(-1.62%) |
May 08, 2023 | 21.12 | 21.14 | 20.68 | 20.75 | 54,592 | -0.27(-1.29%) |
May 05, 2023 | 21.51 | 21.77 | 20.89 | 21.02 | 71,145 | -0.07(-0.31%) |
May 04, 2023 | 21.66 | 21.79 | 19.53 | 21.09 | 192,994 | -0.58(-2.67%) |
May 03, 2023 | 22.19 | 22.40 | 21.66 | 21.67 | 77,855 | -0.32(-1.44%) |
May 02, 2023 | 22.24 | 22.24 | 21.63 | 21.98 | 145,480 | -0.24(-1.09%) |