Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.16 | 25.34 | 25.14 | 25.31 | 243,025 | +0.31(+1.26%) |
Jul 28, 2023 | 24.65 | 25.00 | 24.43 | 24.99 | 212,458 | +0.55(+2.25%) |
Jul 27, 2023 | 24.89 | 24.98 | 24.37 | 24.44 | 202,164 | -0.23(-0.92%) |
Jul 26, 2023 | 24.45 | 24.78 | 24.38 | 24.67 | 168,710 | -0.01(-0.04%) |
Jul 25, 2023 | 24.54 | 24.85 | 24.33 | 24.68 | 279,258 | +0.20(+0.80%) |
Jul 24, 2023 | 24.24 | 24.71 | 24.23 | 24.48 | 305,945 | +0.31(+1.30%) |
Jul 21, 2023 | 24.18 | 24.21 | 23.94 | 24.17 | 202,515 | +0.08(+0.33%) |
Jul 20, 2023 | 23.98 | 24.13 | 23.84 | 24.09 | 238,632 | +0.23(+0.95%) |
Jul 19, 2023 | 23.84 | 24.15 | 23.72 | 23.86 | 204,738 | +0.06(+0.25%) |
Jul 18, 2023 | 23.12 | 23.98 | 23.12 | 23.80 | 417,091 | +0.70(+3.02%) |
Jul 17, 2023 | 22.97 | 23.22 | 22.88 | 23.11 | 200,842 | +0.04(+0.17%) |
Jul 14, 2023 | 23.78 | 23.78 | 23.02 | 23.07 | 368,339 | -0.85(-3.54%) |
Jul 13, 2023 | 23.80 | 24.21 | 23.72 | 23.91 | 1,300,923 | +0.14(+0.58%) |
Jul 12, 2023 | 23.87 | 23.96 | 23.63 | 23.77 | 748,444 | +0.14(+0.58%) |
Jul 11, 2023 | 23.23 | 23.70 | 23.15 | 23.64 | 242,517 | +0.58(+2.52%) |
Jul 10, 2023 | 22.90 | 23.11 | 22.79 | 23.06 | 336,906 | +0.19(+0.82%) |
Jul 07, 2023 | 22.17 | 23.16 | 22.17 | 22.87 | 212,947 | +0.62(+2.78%) |
Jul 06, 2023 | 22.62 | 22.78 | 21.94 | 22.25 | 732,014 | -0.61(-2.67%) |
Jul 05, 2023 | 23.07 | 23.11 | 22.79 | 22.86 | 182,400 | -0.08(-0.34%) |
Jul 03, 2023 | 22.95 | 23.09 | 22.86 | 22.94 | 194,546 | +0.05(+0.21%) |
Jun 30, 2023 | 22.96 | 23.08 | 22.67 | 22.89 | 212,288 | +0.16(+0.69%) |
Jun 29, 2023 | 22.34 | 22.75 | 22.29 | 22.73 | 202,930 | +0.44(+1.99%) |
Jun 28, 2023 | 22.08 | 22.32 | 21.85 | 22.29 | 215,498 | +0.23(+1.02%) |
Jun 27, 2023 | 21.97 | 22.20 | 21.79 | 22.06 | 273,490 | +0.02(+0.07%) |
Jun 26, 2023 | 21.72 | 22.23 | 21.72 | 22.05 | 279,516 | +0.38(+1.75%) |
Jun 23, 2023 | 21.61 | 21.80 | 21.49 | 21.67 | 241,990 | -0.25(-1.15%) |
Jun 22, 2023 | 22.07 | 22.10 | 21.82 | 21.92 | 847,548 | -0.43(-1.92%) |
Jun 21, 2023 | 22.09 | 22.55 | 22.09 | 22.35 | 296,529 | +0.20(+0.92%) |
Jun 20, 2023 | 22.50 | 22.50 | 21.88 | 22.14 | 252,660 | -0.51(-2.24%) |
Jun 16, 2023 | 22.56 | 22.70 | 22.39 | 22.65 | 176,956 | +0.17(+0.74%) |
Jun 15, 2023 | 22.08 | 22.65 | 22.08 | 22.49 | 268,014 | +0.50(+2.26%) |
Jun 14, 2023 | 22.49 | 22.58 | 21.80 | 21.99 | 212,934 | -0.30(-1.35%) |
Jun 13, 2023 | 22.36 | 22.77 | 22.28 | 22.29 | 275,151 | +0.24(+1.10%) |
Jun 12, 2023 | 22.06 | 22.36 | 21.83 | 22.05 | 234,117 | -0.36(-1.61%) |
Jun 09, 2023 | 22.52 | 22.72 | 22.34 | 22.41 | 222,519 | -0.21(-0.95%) |
Jun 08, 2023 | 22.75 | 22.78 | 22.19 | 22.62 | 408,015 | -0.08(-0.34%) |
Jun 07, 2023 | 22.10 | 22.77 | 22.10 | 22.70 | 483,690 | +0.70(+3.19%) |
Jun 06, 2023 | 21.39 | 22.06 | 21.37 | 22.00 | 289,117 | +0.29(+1.35%) |
Jun 05, 2023 | 22.23 | 22.45 | 21.68 | 21.71 | 545,009 | -0.27(-1.24%) |
Jun 02, 2023 | 21.47 | 22.10 | 21.47 | 21.98 | 306,701 | +0.85(+4.01%) |
Jun 01, 2023 | 21.01 | 21.42 | 20.85 | 21.13 | 187,608 | +0.19(+0.93%) |
May 31, 2023 | 20.89 | 21.09 | 20.84 | 20.94 | 220,871 | -0.29(-1.38%) |
May 30, 2023 | 21.31 | 21.35 | 20.94 | 21.23 | 356,997 | -0.41(-1.89%) |
May 26, 2023 | 21.83 | 21.88 | 21.46 | 21.64 | 424,661 | -0.09(-0.40%) |
May 25, 2023 | 21.96 | 21.98 | 21.55 | 21.73 | 207,574 | -0.59(-2.66%) |
May 24, 2023 | 22.34 | 22.50 | 22.09 | 22.32 | 173,921 | +0.08(+0.35%) |
May 23, 2023 | 22.35 | 22.56 | 22.21 | 22.24 | 177,309 | +0.03(+0.13%) |
May 22, 2023 | 21.93 | 22.39 | 21.91 | 22.21 | 186,914 | +0.25(+1.15%) |
May 19, 2023 | 22.08 | 22.23 | 21.84 | 21.96 | 281,903 | +0.15(+0.67%) |
May 18, 2023 | 21.25 | 21.82 | 21.08 | 21.81 | 374,144 | +0.46(+2.14%) |
May 17, 2023 | 21.23 | 21.48 | 20.94 | 21.36 | 222,102 | +0.30(+1.43%) |
May 16, 2023 | 21.47 | 21.61 | 21.04 | 21.05 | 193,830 | -0.55(-2.52%) |
May 15, 2023 | 21.37 | 21.76 | 21.29 | 21.60 | 231,384 | +0.42(+1.98%) |
May 12, 2023 | 21.11 | 21.26 | 20.86 | 21.18 | 172,613 | +0.18(+0.88%) |
May 11, 2023 | 20.91 | 21.08 | 20.79 | 21.00 | 216,946 | -0.20(-0.96%) |
May 10, 2023 | 21.51 | 21.59 | 21.02 | 21.20 | 254,249 | -0.22(-1.05%) |
May 09, 2023 | 21.35 | 21.70 | 21.23 | 21.42 | 177,026 | -0.12(-0.54%) |
May 08, 2023 | 21.99 | 22.13 | 21.52 | 21.54 | 208,312 | -0.02(-0.09%) |
May 05, 2023 | 21.39 | 21.75 | 21.39 | 21.56 | 259,071 | +0.79(+3.80%) |
May 04, 2023 | 20.97 | 21.31 | 20.70 | 20.77 | 363,499 | -0.18(-0.84%) |
May 03, 2023 | 20.96 | 21.35 | 20.87 | 20.95 | 352,651 | -0.39(-1.83%) |
May 02, 2023 | 22.06 | 22.06 | 21.05 | 21.34 | 299,117 | -1.00(-4.49%) |