Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.35 | 24.55 | 24.00 | 24.55 | 691 | -0.08(-0.34%) |
Jul 28, 2023 | 23.54 | 24.64 | 23.54 | 24.63 | 1,190 | -0.37(-1.46%) |
Jul 27, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 1,027 | +0.87(+3.59%) |
Jul 26, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 926 | +0.47(+1.98%) |
Jul 25, 2023 | 23.75 | 23.75 | 23.67 | 23.67 | 954 | +0.10(+0.41%) |
Jul 24, 2023 | 24.67 | 24.68 | 23.57 | 23.57 | 1,301 | -1.03(-4.19%) |
Jul 21, 2023 | 23.70 | 24.60 | 23.70 | 24.60 | 1,085 | -0.10(-0.40%) |
Jul 20, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 756 | -0.01(-0.04%) |
Jul 19, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 461 | -0.52(-2.04%) |
Jul 18, 2023 | 25.70 | 25.70 | 25.23 | 25.23 | 510 | -0.07(-0.30%) |
Jul 17, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 1,186 | +0.75(+3.05%) |
Jul 14, 2023 | 25.45 | 25.45 | 24.55 | 24.55 | 642 | -0.30(-1.22%) |
Jul 13, 2023 | 25.29 | 25.29 | 24.85 | 24.85 | 786 | +1.84(+8.01%) |
Jul 10, 2023 | 23.01 | 493 | -0.09(-0.40%) | |||
Jul 06, 2023 | 23.10 | 2,875 | -0.44(-1.89%) | |||
Jul 05, 2023 | 23.71 | 23.71 | 23.50 | 23.55 | 1,352 | +0.11(+0.45%) |
Jul 03, 2023 | 24.31 | 24.31 | 23.44 | 23.44 | 1,123 | -0.58(-2.40%) |
Jun 30, 2023 | 24.50 | 24.60 | 24.02 | 24.02 | 534 | +0.15(+0.61%) |
Jun 29, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 430 | +0.82(+3.56%) |
Jun 28, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 677 | +0.57(+2.54%) |
Jun 26, 2023 | 22.48 | 426 | -0.22(-0.97%) | |||
Jun 23, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 593 | -0.60(-2.59%) |
Jun 22, 2023 | 22.53 | 23.30 | 22.53 | 23.30 | 3,687 | +0.30(+1.32%) |
Jun 21, 2023 | 23.00 | 23.00 | 22.43 | 23.00 | 1,257 | -0.18(-0.79%) |
Jun 20, 2023 | 22.69 | 23.18 | 22.69 | 23.18 | 1,059 | -0.21(-0.89%) |
Jun 16, 2023 | 23.90 | 23.90 | 23.39 | 23.39 | 989 | -0.74(-3.07%) |
Jun 15, 2023 | 23.65 | 24.13 | 23.65 | 24.13 | 1,415 | -0.14(-0.59%) |
Jun 14, 2023 | 24.61 | 24.61 | 24.27 | 24.27 | 12,042 | -0.33(-1.32%) |
Jun 13, 2023 | 24.05 | 24.60 | 24.05 | 24.60 | 1,606 | +0.40(+1.64%) |
Jun 12, 2023 | 23.45 | 24.35 | 23.45 | 24.20 | 1,556 | +0.30(+1.26%) |
Jun 09, 2023 | 24.06 | 24.06 | 23.90 | 23.90 | 6,178 | +0.13(+0.55%) |
Jun 07, 2023 | 23.77 | 316 | +1.09(+4.81%) | |||
Jun 06, 2023 | 23.29 | 23.29 | 22.68 | 22.68 | 784 | +0.17(+0.76%) |
Jun 05, 2023 | 23.19 | 23.19 | 22.51 | 22.51 | 1,642 | -0.81(-3.48%) |
Jun 02, 2023 | 23.20 | 23.32 | 23.20 | 23.32 | 1,336 | +1.10(+4.95%) |
Jun 01, 2023 | 22.21 | 22.82 | 22.21 | 22.22 | 1,043 | +0.20(+0.90%) |
May 31, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 690 | +0.05(+0.23%) |
May 30, 2023 | 22.98 | 22.98 | 21.97 | 21.97 | 1,128 | -0.73(-3.20%) |
May 26, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,006 | +0.10(+0.46%) |
May 25, 2023 | 22.71 | 22.71 | 22.07 | 22.60 | 586 | -0.39(-1.68%) |
May 24, 2023 | 23.00 | 23.00 | 22.98 | 22.98 | 656 | -0.17(-0.73%) |
May 23, 2023 | 23.54 | 23.54 | 23.13 | 23.15 | 1,032 | -0.97(-4.03%) |
May 19, 2023 | 24.12 | 328 | +0.96(+4.15%) | |||
May 18, 2023 | 23.64 | 23.64 | 23.16 | 23.16 | 1,040 | +0.06(+0.26%) |
May 17, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 454 | -0.61(-2.56%) |
May 16, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 629 | +0.18(+0.75%) |
May 15, 2023 | 23.77 | 23.77 | 23.53 | 23.53 | 1,231 | +0.24(+1.05%) |
May 12, 2023 | 23.86 | 23.86 | 23.29 | 23.29 | 885 | -0.81(-3.37%) |
May 11, 2023 | 23.42 | 24.10 | 23.42 | 24.10 | 749 | +0.18(+0.76%) |
May 10, 2023 | 23.84 | 23.92 | 23.84 | 23.92 | 554 | +0.47(+2.02%) |
May 09, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 755 | -0.06(-0.25%) |
May 08, 2023 | 24.09 | 24.13 | 23.50 | 23.50 | 1,656 | -0.09(-0.40%) |
May 05, 2023 | 23.85 | 24.08 | 23.59 | 23.59 | 1,540 | -0.36(-1.49%) |
May 04, 2023 | 23.75 | 23.95 | 23.75 | 23.95 | 1,378 | -0.12(-0.49%) |
May 03, 2023 | 23.23 | 24.07 | 23.23 | 24.07 | 966 | +1.08(+4.71%) |
May 02, 2023 | 22.98 | 22.99 | 22.98 | 22.99 | 1,373 | -0.56(-2.39%) |