Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.71 | 21.08 | 20.69 | 20.80 | 488,001 | +0.08(+0.39%) |
Jul 28, 2023 | 21.19 | 21.19 | 20.53 | 20.72 | 380,866 | -0.20(-0.96%) |
Jul 27, 2023 | 21.02 | 21.28 | 20.89 | 20.92 | 401,331 | +0.07(+0.34%) |
Jul 26, 2023 | 20.85 | 21.03 | 20.65 | 20.85 | 331,084 | +0.04(+0.19%) |
Jul 25, 2023 | 20.80 | 20.95 | 20.65 | 20.81 | 372,132 | +0.06(+0.29%) |
Jul 24, 2023 | 20.72 | 20.91 | 20.55 | 20.75 | 373,641 | +0.10(+0.48%) |
Jul 21, 2023 | 20.75 | 20.82 | 20.49 | 20.65 | 375,182 | +0.01(+0.05%) |
Jul 20, 2023 | 20.45 | 20.65 | 20.00 | 20.64 | 493,324 | +0.37(+1.83%) |
Jul 19, 2023 | 19.97 | 20.39 | 19.75 | 20.27 | 653,924 | +0.56(+2.84%) |
Jul 18, 2023 | 19.92 | 20.36 | 19.46 | 19.71 | 764,925 | -0.20(-1.00%) |
Jul 17, 2023 | 20.14 | 20.30 | 19.87 | 19.91 | 563,959 | -0.23(-1.14%) |
Jul 14, 2023 | 20.75 | 20.75 | 20.03 | 20.14 | 520,663 | -0.62(-2.99%) |
Jul 13, 2023 | 20.54 | 20.83 | 20.10 | 20.76 | 703,189 | +0.14(+0.68%) |
Jul 12, 2023 | 21.01 | 21.12 | 20.50 | 20.62 | 935,567 | +0.04(+0.19%) |
Jul 11, 2023 | 19.60 | 20.58 | 19.36 | 20.58 | 1,045,166 | +0.98(+5.00%) |
Jul 10, 2023 | 19.65 | 20.00 | 19.54 | 19.60 | 892,635 | -0.02(-0.10%) |
Jul 07, 2023 | 19.71 | 19.99 | 19.60 | 19.62 | 740,230 | -0.13(-0.66%) |
Jul 06, 2023 | 19.79 | 19.94 | 19.52 | 19.75 | 869,302 | -0.26(-1.30%) |
Jul 05, 2023 | 19.89 | 20.01 | 19.55 | 20.01 | 817,452 | +0.02(+0.10%) |
Jul 03, 2023 | 19.55 | 20.20 | 19.55 | 19.99 | 534,501 | +0.44(+2.25%) |
Jun 30, 2023 | 19.72 | 19.83 | 19.51 | 19.55 | 985,560 | -0.04(-0.20%) |
Jun 29, 2023 | 19.80 | 20.08 | 19.54 | 19.59 | 846,173 | -0.23(-1.16%) |
Jun 28, 2023 | 20.20 | 20.20 | 19.72 | 19.82 | 791,695 | -0.46(-2.27%) |
Jun 27, 2023 | 19.86 | 20.43 | 19.82 | 20.28 | 853,250 | +0.36(+1.81%) |
Jun 26, 2023 | 20.14 | 20.48 | 19.90 | 19.92 | 645,075 | -0.32(-1.58%) |
Jun 23, 2023 | 20.27 | 20.72 | 20.20 | 20.24 | 1,196,118 | -0.24(-1.17%) |
Jun 22, 2023 | 20.49 | 20.65 | 20.07 | 20.48 | 713,009 | +0.09(+0.44%) |
Jun 21, 2023 | 20.32 | 20.70 | 20.22 | 20.39 | 834,392 | -0.08(-0.39%) |
Jun 20, 2023 | 20.77 | 20.93 | 20.15 | 20.47 | 1,122,079 | -0.47(-2.24%) |
Jun 16, 2023 | 21.01 | 21.05 | 20.38 | 20.94 | 4,983,411 | +0.27(+1.31%) |
Jun 15, 2023 | 20.93 | 20.97 | 20.53 | 20.67 | 1,452,276 | -0.53(-2.50%) |
Jun 14, 2023 | 21.82 | 21.97 | 21.15 | 21.20 | 1,432,775 | -0.44(-2.03%) |
Jun 13, 2023 | 21.11 | 21.70 | 20.91 | 21.64 | 1,248,302 | +0.59(+2.80%) |
Jun 12, 2023 | 20.49 | 21.15 | 20.20 | 21.05 | 1,296,986 | +0.61(+2.98%) |
Jun 09, 2023 | 21.50 | 21.59 | 20.38 | 20.44 | 1,359,896 | -1.46(-6.67%) |
Jun 08, 2023 | 22.70 | 23.28 | 21.82 | 21.90 | 1,676,046 | -1.56(-6.65%) |
Jun 07, 2023 | 19.98 | 23.66 | 19.62 | 23.46 | 5,873,645 | -4.11(-14.91%) |
Jun 06, 2023 | 26.66 | 27.76 | 26.63 | 27.57 | 751,366 | +0.84(+3.14%) |
Jun 05, 2023 | 27.10 | 27.18 | 26.50 | 26.73 | 396,459 | -0.71(-2.59%) |
Jun 02, 2023 | 26.65 | 27.48 | 26.65 | 27.44 | 680,167 | +1.21(+4.61%) |
Jun 01, 2023 | 26.72 | 26.84 | 26.18 | 26.23 | 624,032 | -0.48(-1.80%) |
May 31, 2023 | 27.15 | 27.54 | 26.35 | 26.71 | 445,068 | -0.52(-1.91%) |
May 30, 2023 | 27.59 | 27.71 | 27.09 | 27.23 | 333,566 | -0.36(-1.30%) |
May 26, 2023 | 27.11 | 27.75 | 27.04 | 27.59 | 285,024 | +0.40(+1.47%) |
May 25, 2023 | 27.24 | 27.38 | 26.69 | 27.19 | 346,636 | -0.36(-1.31%) |
May 24, 2023 | 27.33 | 27.70 | 27.18 | 27.55 | 346,885 | +0.12(+0.44%) |
May 23, 2023 | 27.28 | 28.07 | 27.24 | 27.43 | 400,258 | -0.02(-0.07%) |
May 22, 2023 | 27.54 | 27.71 | 27.11 | 27.45 | 400,037 | +0.15(+0.55%) |
May 19, 2023 | 28.33 | 28.37 | 27.12 | 27.30 | 399,406 | -0.79(-2.81%) |
May 18, 2023 | 27.54 | 28.16 | 27.45 | 28.09 | 412,343 | +0.55(+2.00%) |
May 17, 2023 | 26.60 | 27.55 | 26.41 | 27.54 | 358,235 | +1.06(+4.00%) |
May 16, 2023 | 26.46 | 26.86 | 26.46 | 26.48 | 306,569 | -0.21(-0.79%) |
May 15, 2023 | 26.84 | 27.05 | 26.53 | 26.69 | 319,960 | -0.11(-0.41%) |
May 12, 2023 | 27.10 | 27.18 | 26.71 | 26.80 | 484,734 | -0.19(-0.70%) |
May 11, 2023 | 26.86 | 27.18 | 26.57 | 26.99 | 458,889 | +0.09(+0.33%) |
May 10, 2023 | 27.49 | 27.62 | 26.74 | 26.90 | 485,365 | +0.03(+0.11%) |
May 09, 2023 | 26.61 | 27.10 | 26.59 | 26.87 | 545,831 | -0.02(-0.07%) |
May 08, 2023 | 27.24 | 27.39 | 26.74 | 26.89 | 346,734 | -0.15(-0.55%) |
May 05, 2023 | 27.11 | 27.46 | 26.89 | 27.04 | 425,245 | +0.60(+2.27%) |
May 04, 2023 | 26.65 | 26.65 | 26.20 | 26.44 | 391,760 | -0.34(-1.27%) |
May 03, 2023 | 26.98 | 27.23 | 26.72 | 26.78 | 551,913 | -0.12(-0.45%) |
May 02, 2023 | 26.98 | 26.98 | 26.20 | 26.90 | 433,422 | -0.19(-0.70%) |