Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.42 | 26.38 | 25.42 | 25.82 | 34,004 | +0.57(+2.24%) |
Jul 28, 2023 | 25.65 | 26.41 | 25.16 | 25.26 | 15,559 | -0.09(-0.35%) |
Jul 27, 2023 | 24.95 | 26.09 | 24.95 | 25.34 | 47,570 | -1.42(-5.32%) |
Jul 26, 2023 | 25.77 | 26.85 | 25.62 | 26.77 | 29,857 | +0.81(+3.12%) |
Jul 25, 2023 | 24.94 | 26.25 | 24.94 | 25.96 | 31,598 | +1.02(+4.07%) |
Jul 24, 2023 | 23.66 | 25.26 | 23.66 | 24.94 | 76,341 | +1.23(+5.19%) |
Jul 21, 2023 | 23.42 | 23.97 | 23.17 | 23.72 | 52,906 | +0.54(+2.32%) |
Jul 20, 2023 | 23.44 | 23.71 | 22.83 | 23.18 | 71,644 | -0.27(-1.16%) |
Jul 19, 2023 | 23.51 | 23.93 | 23.03 | 23.45 | 58,516 | -0.06(-0.25%) |
Jul 18, 2023 | 22.81 | 23.72 | 22.73 | 23.51 | 62,433 | +0.77(+3.39%) |
Jul 17, 2023 | 22.27 | 23.23 | 21.86 | 22.74 | 41,386 | +0.33(+1.48%) |
Jul 14, 2023 | 23.84 | 23.84 | 22.28 | 22.41 | 39,740 | -1.34(-5.63%) |
Jul 13, 2023 | 23.91 | 24.14 | 23.74 | 23.74 | 14,026 | +0.00(+0.00%) |
Jul 12, 2023 | 23.89 | 25.02 | 23.44 | 23.74 | 31,536 | +0.03(+0.12%) |
Jul 11, 2023 | 23.87 | 23.87 | 23.48 | 23.72 | 44,143 | -0.22(-0.94%) |
Jul 10, 2023 | 24.77 | 25.08 | 23.85 | 23.94 | 18,688 | -0.81(-3.27%) |
Jul 07, 2023 | 23.90 | 24.87 | 23.90 | 24.75 | 23,390 | +0.87(+3.64%) |
Jul 06, 2023 | 24.35 | 24.50 | 23.67 | 23.88 | 26,177 | -0.84(-3.40%) |
Jul 05, 2023 | 24.76 | 25.57 | 24.15 | 24.72 | 33,877 | +0.01(+0.04%) |
Jul 03, 2023 | 24.13 | 24.82 | 23.94 | 24.71 | 24,376 | +0.77(+3.22%) |
Jun 30, 2023 | 23.90 | 24.40 | 23.56 | 23.94 | 22,080 | +0.02(+0.08%) |
Jun 29, 2023 | 23.70 | 24.07 | 23.37 | 23.92 | 4,038 | +0.44(+1.87%) |
Jun 28, 2023 | 24.09 | 24.09 | 23.28 | 23.48 | 8,206 | -0.13(-0.54%) |
Jun 27, 2023 | 22.85 | 23.87 | 22.73 | 23.61 | 12,588 | +0.89(+3.91%) |
Jun 26, 2023 | 22.16 | 22.94 | 22.16 | 22.72 | 24,686 | +0.76(+3.47%) |
Jun 23, 2023 | 23.82 | 23.82 | 21.77 | 21.96 | 443,199 | -1.95(-8.16%) |
Jun 22, 2023 | 23.94 | 24.00 | 23.73 | 23.91 | 14,284 | +0.00(+0.00%) |
Jun 21, 2023 | 23.84 | 24.10 | 23.70 | 23.91 | 21,403 | +0.16(+0.66%) |
Jun 20, 2023 | 23.68 | 24.04 | 23.63 | 23.75 | 25,017 | -0.19(-0.81%) |
Jun 16, 2023 | 23.75 | 24.19 | 23.69 | 23.95 | 24,352 | +0.28(+1.19%) |
Jun 15, 2023 | 24.24 | 24.24 | 23.67 | 23.67 | 8,272 | -0.24(-1.01%) |
Jun 14, 2023 | 24.24 | 25.25 | 23.91 | 23.91 | 12,002 | -0.25(-1.04%) |
Jun 13, 2023 | 24.24 | 24.50 | 24.16 | 24.16 | 8,942 | -0.06(-0.24%) |
Jun 12, 2023 | 25.12 | 26.15 | 24.19 | 24.22 | 24,394 | -0.55(-2.23%) |
Jun 09, 2023 | 23.94 | 24.97 | 23.54 | 24.77 | 9,411 | +0.07(+0.27%) |
Jun 08, 2023 | 23.81 | 24.70 | 23.69 | 24.70 | 8,623 | +0.57(+2.37%) |
Jun 07, 2023 | 24.09 | 24.38 | 23.52 | 24.13 | 54,585 | +0.61(+2.60%) |
Jun 06, 2023 | 22.71 | 24.50 | 22.71 | 23.52 | 20,449 | +0.81(+3.59%) |
Jun 05, 2023 | 23.55 | 23.55 | 22.42 | 22.71 | 11,905 | -0.76(-3.22%) |
Jun 02, 2023 | 22.31 | 23.46 | 22.31 | 23.46 | 9,039 | +1.21(+5.45%) |
Jun 01, 2023 | 22.26 | 22.61 | 22.25 | 22.25 | 9,578 | +0.15(+0.66%) |
May 31, 2023 | 22.56 | 22.75 | 21.95 | 22.11 | 20,516 | -0.47(-2.06%) |
May 30, 2023 | 22.48 | 22.67 | 22.36 | 22.57 | 6,320 | +0.20(+0.91%) |
May 26, 2023 | 22.67 | 22.67 | 22.37 | 22.37 | 13,311 | +0.05(+0.22%) |
May 25, 2023 | 22.34 | 22.65 | 22.28 | 22.32 | 7,860 | -0.03(-0.13%) |
May 24, 2023 | 22.78 | 22.97 | 22.30 | 22.35 | 26,265 | -0.44(-1.91%) |
May 23, 2023 | 22.88 | 23.22 | 22.78 | 22.78 | 7,810 | +0.08(+0.34%) |
May 22, 2023 | 22.41 | 23.01 | 22.40 | 22.71 | 14,250 | +0.41(+1.83%) |
May 19, 2023 | 22.76 | 22.93 | 22.11 | 22.30 | 14,127 | -0.36(-1.58%) |
May 18, 2023 | 22.74 | 23.51 | 22.33 | 22.66 | 17,538 | -0.42(-1.81%) |
May 17, 2023 | 22.50 | 23.08 | 22.36 | 23.08 | 7,689 | +0.51(+2.28%) |
May 16, 2023 | 22.29 | 22.63 | 22.12 | 22.56 | 2,589 | +0.27(+1.22%) |
May 15, 2023 | 22.24 | 22.78 | 21.88 | 22.29 | 31,369 | +0.01(+0.04%) |
May 12, 2023 | 21.93 | 22.30 | 21.88 | 22.28 | 8,191 | +0.01(+0.04%) |
May 11, 2023 | 22.07 | 22.30 | 21.86 | 22.27 | 11,315 | -0.02(-0.09%) |
May 10, 2023 | 22.50 | 22.54 | 22.17 | 22.29 | 7,319 | -0.19(-0.86%) |
May 09, 2023 | 22.76 | 22.76 | 22.42 | 22.48 | 1,967 | -0.46(-1.99%) |
May 08, 2023 | 23.15 | 23.22 | 22.73 | 22.94 | 6,070 | -0.36(-1.54%) |
May 05, 2023 | 22.72 | 23.46 | 22.59 | 23.30 | 34,035 | +0.86(+3.85%) |
May 04, 2023 | 22.72 | 22.72 | 21.79 | 22.44 | 17,202 | -0.25(-1.11%) |
May 03, 2023 | 22.85 | 23.37 | 22.66 | 22.69 | 13,621 | -0.08(-0.34%) |
May 02, 2023 | 23.50 | 23.60 | 22.71 | 22.77 | 15,756 | -0.94(-3.97%) |