Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.96 | 24.36 | 23.90 | 24.08 | 350,088 | +0.00(+0.00%) |
Jul 28, 2023 | 24.30 | 24.42 | 23.94 | 24.08 | 217,240 | -0.02(-0.08%) |
Jul 27, 2023 | 24.63 | 24.85 | 24.03 | 24.10 | 262,585 | -0.49(-1.98%) |
Jul 26, 2023 | 24.23 | 25.04 | 24.23 | 24.58 | 278,363 | +0.37(+1.53%) |
Jul 25, 2023 | 24.02 | 24.42 | 23.75 | 24.21 | 400,779 | +0.41(+1.72%) |
Jul 24, 2023 | 23.38 | 23.87 | 23.37 | 23.81 | 197,130 | +0.35(+1.49%) |
Jul 21, 2023 | 23.74 | 23.75 | 23.39 | 23.45 | 206,306 | -0.12(-0.50%) |
Jul 20, 2023 | 23.68 | 23.78 | 23.17 | 23.57 | 227,102 | -0.42(-1.74%) |
Jul 19, 2023 | 23.84 | 24.28 | 23.71 | 23.99 | 226,173 | +0.38(+1.61%) |
Jul 18, 2023 | 23.35 | 23.90 | 23.16 | 23.61 | 302,804 | +0.34(+1.46%) |
Jul 17, 2023 | 23.92 | 24.07 | 23.11 | 23.27 | 313,075 | -0.93(-3.86%) |
Jul 14, 2023 | 25.00 | 25.02 | 24.14 | 24.20 | 193,625 | -0.83(-3.31%) |
Jul 13, 2023 | 25.14 | 25.16 | 24.73 | 25.03 | 205,960 | -0.09(-0.35%) |
Jul 12, 2023 | 25.30 | 25.63 | 25.12 | 25.12 | 273,953 | +0.27(+1.10%) |
Jul 11, 2023 | 24.52 | 24.87 | 24.29 | 24.85 | 252,510 | +0.50(+2.04%) |
Jul 10, 2023 | 24.01 | 24.39 | 23.85 | 24.35 | 255,500 | +0.24(+1.01%) |
Jul 07, 2023 | 23.90 | 24.59 | 23.90 | 24.11 | 404,679 | +0.12(+0.49%) |
Jul 06, 2023 | 23.62 | 24.08 | 23.09 | 23.99 | 427,558 | -0.08(-0.32%) |
Jul 05, 2023 | 23.53 | 24.44 | 23.07 | 24.07 | 549,581 | +0.36(+1.52%) |
Jul 03, 2023 | 23.05 | 23.84 | 23.05 | 23.71 | 250,909 | +0.60(+2.61%) |
Jun 30, 2023 | 23.35 | 23.35 | 22.57 | 23.10 | 499,037 | +0.68(+3.04%) |
Jun 29, 2023 | 22.07 | 22.51 | 22.00 | 22.42 | 307,218 | +0.32(+1.44%) |
Jun 28, 2023 | 22.07 | 22.33 | 21.81 | 22.10 | 326,525 | -0.02(-0.09%) |
Jun 27, 2023 | 22.48 | 22.84 | 22.10 | 22.12 | 369,225 | -0.20(-0.91%) |
Jun 26, 2023 | 21.65 | 22.61 | 21.65 | 22.33 | 484,497 | +0.76(+3.54%) |
Jun 23, 2023 | 21.58 | 21.78 | 21.25 | 21.56 | 2,082,266 | -0.27(-1.24%) |
Jun 22, 2023 | 22.42 | 22.42 | 21.63 | 21.83 | 538,553 | -0.60(-2.67%) |
Jun 21, 2023 | 22.52 | 22.83 | 22.13 | 22.43 | 593,200 | -0.35(-1.53%) |
Jun 20, 2023 | 22.92 | 23.04 | 22.26 | 22.78 | 624,568 | -0.26(-1.13%) |
Jun 16, 2023 | 23.33 | 23.50 | 22.75 | 23.04 | 1,834,952 | -0.11(-0.46%) |
Jun 15, 2023 | 22.80 | 23.16 | 22.34 | 23.15 | 598,475 | +0.17(+0.76%) |
Jun 14, 2023 | 23.56 | 23.91 | 22.84 | 22.97 | 598,513 | -0.50(-2.14%) |
Jun 13, 2023 | 24.48 | 24.78 | 23.46 | 23.48 | 736,586 | -1.05(-4.29%) |
Jun 12, 2023 | 24.64 | 24.80 | 23.91 | 24.53 | 411,402 | -0.08(-0.31%) |
Jun 09, 2023 | 25.07 | 25.27 | 24.40 | 24.61 | 323,926 | -0.46(-1.85%) |
Jun 08, 2023 | 25.02 | 25.24 | 24.55 | 25.07 | 483,945 | -0.23(-0.92%) |
Jun 07, 2023 | 24.49 | 25.32 | 24.36 | 25.30 | 370,320 | +1.00(+4.14%) |
Jun 06, 2023 | 24.29 | 24.92 | 24.19 | 24.30 | 418,591 | +0.14(+0.56%) |
Jun 05, 2023 | 25.27 | 25.50 | 23.77 | 24.16 | 662,721 | -1.63(-6.33%) |
Jun 02, 2023 | 25.50 | 25.91 | 25.35 | 25.79 | 323,766 | +0.71(+2.81%) |
Jun 01, 2023 | 25.12 | 25.64 | 24.65 | 25.09 | 304,252 | +0.14(+0.58%) |
May 31, 2023 | 24.33 | 25.02 | 24.33 | 24.94 | 557,268 | +0.69(+2.83%) |
May 30, 2023 | 23.91 | 24.59 | 23.85 | 24.26 | 258,767 | +0.59(+2.49%) |
May 26, 2023 | 23.50 | 23.95 | 22.94 | 23.67 | 283,816 | +0.43(+1.87%) |
May 25, 2023 | 23.88 | 24.08 | 22.75 | 23.23 | 417,708 | -0.75(-3.14%) |
May 24, 2023 | 24.99 | 25.12 | 23.96 | 23.99 | 318,435 | -1.21(-4.79%) |
May 23, 2023 | 25.60 | 26.08 | 25.19 | 25.20 | 309,684 | -0.37(-1.44%) |
May 22, 2023 | 25.74 | 26.31 | 25.54 | 25.56 | 424,909 | -0.39(-1.49%) |
May 19, 2023 | 26.41 | 26.48 | 25.90 | 25.95 | 382,398 | -0.14(-0.52%) |
May 18, 2023 | 26.57 | 26.57 | 26.04 | 26.08 | 328,985 | -0.54(-2.03%) |
May 17, 2023 | 26.93 | 27.01 | 25.79 | 26.63 | 353,088 | -0.12(-0.43%) |
May 16, 2023 | 27.77 | 27.95 | 26.72 | 26.74 | 425,407 | -1.04(-3.76%) |
May 15, 2023 | 27.59 | 28.12 | 27.44 | 27.79 | 372,404 | +0.38(+1.37%) |
May 12, 2023 | 27.25 | 27.41 | 26.72 | 27.41 | 321,163 | +0.26(+0.96%) |
May 11, 2023 | 26.55 | 27.22 | 26.35 | 27.15 | 330,457 | +0.30(+1.12%) |
May 10, 2023 | 26.98 | 27.36 | 26.65 | 26.85 | 402,932 | +0.38(+1.42%) |
May 09, 2023 | 26.70 | 26.86 | 25.99 | 26.47 | 319,392 | -0.56(-2.07%) |
May 08, 2023 | 27.18 | 27.32 | 26.69 | 27.03 | 279,148 | -0.06(-0.21%) |
May 05, 2023 | 26.75 | 27.34 | 26.56 | 27.09 | 432,315 | +0.89(+3.39%) |
May 04, 2023 | 25.28 | 26.32 | 25.25 | 26.20 | 426,017 | +0.69(+2.69%) |
May 03, 2023 | 25.94 | 26.28 | 25.46 | 25.51 | 337,768 | -0.18(-0.71%) |
May 02, 2023 | 26.01 | 26.36 | 25.37 | 25.70 | 542,816 | -0.21(-0.82%) |