Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.63 | 22.82 | 22.56 | 22.70 | 661,848 | +0.09(+0.39%) |
Jul 28, 2023 | 22.38 | 22.65 | 22.32 | 22.61 | 581,778 | +0.33(+1.50%) |
Jul 27, 2023 | 22.61 | 22.74 | 22.17 | 22.27 | 588,081 | -0.22(-0.98%) |
Jul 26, 2023 | 22.37 | 22.58 | 22.33 | 22.49 | 553,593 | +0.07(+0.30%) |
Jul 25, 2023 | 22.73 | 22.84 | 22.36 | 22.43 | 981,573 | -0.46(-2.01%) |
Jul 24, 2023 | 22.61 | 22.93 | 22.61 | 22.89 | 561,048 | +0.28(+1.23%) |
Jul 21, 2023 | 22.83 | 22.93 | 22.55 | 22.61 | 684,107 | -0.17(-0.76%) |
Jul 20, 2023 | 22.88 | 22.88 | 22.56 | 22.78 | 501,389 | -0.03(-0.13%) |
Jul 19, 2023 | 22.84 | 22.91 | 22.63 | 22.81 | 648,802 | +0.06(+0.25%) |
Jul 18, 2023 | 22.18 | 22.77 | 22.16 | 22.75 | 1,196,366 | +0.55(+2.46%) |
Jul 17, 2023 | 21.98 | 22.33 | 21.92 | 22.21 | 774,290 | +0.12(+0.56%) |
Jul 14, 2023 | 21.99 | 22.11 | 21.72 | 22.08 | 500,109 | +0.02(+0.09%) |
Jul 13, 2023 | 22.20 | 22.30 | 21.95 | 22.06 | 898,254 | -0.15(-0.69%) |
Jul 12, 2023 | 22.31 | 22.41 | 22.04 | 22.22 | 1,112,650 | +0.13(+0.61%) |
Jul 11, 2023 | 21.57 | 22.10 | 21.50 | 22.08 | 1,198,409 | +0.59(+2.77%) |
Jul 10, 2023 | 21.01 | 21.52 | 21.01 | 21.49 | 826,701 | +0.53(+2.52%) |
Jul 07, 2023 | 20.95 | 21.27 | 20.93 | 20.96 | 521,541 | -0.04(-0.18%) |
Jul 06, 2023 | 20.82 | 21.04 | 20.58 | 21.00 | 661,268 | -0.01(-0.05%) |
Jul 05, 2023 | 21.18 | 21.25 | 20.98 | 21.01 | 948,484 | -0.22(-1.04%) |
Jul 03, 2023 | 21.07 | 21.28 | 21.03 | 21.23 | 363,323 | +0.06(+0.27%) |
Jun 30, 2023 | 21.31 | 21.35 | 20.85 | 21.17 | 766,703 | +0.04(+0.18%) |
Jun 29, 2023 | 20.55 | 21.16 | 20.55 | 21.13 | 1,090,729 | +0.52(+2.51%) |
Jun 28, 2023 | 20.60 | 20.66 | 20.42 | 20.61 | 883,468 | +0.00(+0.00%) |
Jun 27, 2023 | 20.08 | 20.64 | 20.00 | 20.61 | 575,573 | +0.56(+2.77%) |
Jun 26, 2023 | 19.54 | 20.21 | 19.51 | 20.06 | 887,255 | +0.41(+2.10%) |
Jun 23, 2023 | 19.89 | 20.06 | 19.59 | 19.65 | 2,870,928 | -0.52(-2.57%) |
Jun 22, 2023 | 20.44 | 20.48 | 20.04 | 20.16 | 758,919 | -0.26(-1.27%) |
Jun 21, 2023 | 20.38 | 20.57 | 20.27 | 20.42 | 522,449 | -0.07(-0.33%) |
Jun 20, 2023 | 20.73 | 20.76 | 20.42 | 20.49 | 602,111 | -0.14(-0.70%) |
Jun 16, 2023 | 20.77 | 20.84 | 20.52 | 20.63 | 1,850,181 | +0.03(+0.14%) |
Jun 15, 2023 | 20.51 | 20.65 | 20.41 | 20.60 | 810,205 | -0.05(-0.23%) |
Jun 14, 2023 | 20.96 | 21.09 | 20.56 | 20.65 | 1,138,546 | -0.21(-1.01%) |
Jun 13, 2023 | 20.82 | 21.20 | 20.75 | 20.86 | 854,044 | -0.02(-0.09%) |
Jun 12, 2023 | 20.99 | 21.05 | 20.66 | 20.88 | 765,391 | -0.18(-0.87%) |
Jun 09, 2023 | 20.97 | 21.07 | 20.79 | 21.07 | 639,309 | +0.06(+0.27%) |
Jun 08, 2023 | 21.22 | 21.30 | 20.89 | 21.01 | 613,365 | -0.31(-1.44%) |
Jun 07, 2023 | 20.61 | 21.46 | 20.57 | 21.31 | 1,185,764 | +0.74(+3.59%) |
Jun 06, 2023 | 20.11 | 20.65 | 20.10 | 20.58 | 770,309 | +0.56(+2.78%) |
Jun 05, 2023 | 19.96 | 20.13 | 19.70 | 20.02 | 602,578 | -0.11(-0.52%) |
Jun 02, 2023 | 19.81 | 20.23 | 19.75 | 20.13 | 824,179 | +0.55(+2.79%) |
Jun 01, 2023 | 19.77 | 19.77 | 19.34 | 19.58 | 817,092 | +0.04(+0.20%) |
May 31, 2023 | 19.52 | 19.66 | 19.32 | 19.54 | 1,385,879 | +0.12(+0.64%) |
May 30, 2023 | 19.45 | 19.57 | 19.34 | 19.42 | 610,602 | +0.03(+0.15%) |
May 26, 2023 | 19.11 | 19.41 | 19.03 | 19.39 | 843,201 | +0.26(+1.35%) |
May 25, 2023 | 18.89 | 19.22 | 18.82 | 19.13 | 991,946 | +0.13(+0.71%) |
May 24, 2023 | 19.03 | 19.09 | 18.83 | 18.99 | 774,537 | -0.17(-0.90%) |
May 23, 2023 | 18.92 | 19.44 | 18.86 | 19.17 | 1,244,905 | +0.18(+0.96%) |
May 22, 2023 | 18.83 | 19.03 | 18.77 | 18.98 | 545,019 | +0.23(+1.23%) |
May 19, 2023 | 19.06 | 19.08 | 18.61 | 18.75 | 672,482 | -0.10(-0.51%) |
May 18, 2023 | 19.08 | 19.19 | 18.84 | 18.85 | 873,910 | -0.31(-1.60%) |
May 17, 2023 | 18.39 | 19.17 | 18.31 | 19.16 | 1,589,390 | +0.78(+4.23%) |
May 16, 2023 | 18.48 | 18.75 | 18.31 | 18.38 | 2,428,050 | -0.21(-1.14%) |
May 15, 2023 | 18.39 | 18.62 | 18.27 | 18.59 | 890,467 | +0.33(+1.79%) |
May 12, 2023 | 18.23 | 18.28 | 18.07 | 18.26 | 536,545 | +0.01(+0.05%) |
May 11, 2023 | 18.25 | 18.38 | 18.13 | 18.25 | 632,328 | -0.15(-0.83%) |
May 10, 2023 | 18.52 | 18.57 | 18.19 | 18.41 | 482,165 | +0.10(+0.52%) |
May 09, 2023 | 18.14 | 18.37 | 17.93 | 18.31 | 1,030,594 | +0.02(+0.10%) |
May 08, 2023 | 18.49 | 18.55 | 18.22 | 18.29 | 503,559 | -0.22(-1.19%) |
May 05, 2023 | 18.39 | 18.63 | 18.34 | 18.51 | 898,441 | +0.42(+2.33%) |
May 04, 2023 | 17.73 | 18.11 | 17.59 | 18.09 | 677,622 | +0.14(+0.80%) |
May 03, 2023 | 18.53 | 18.67 | 17.93 | 17.95 | 2,181,293 | -0.54(-2.91%) |
May 02, 2023 | 18.92 | 18.95 | 18.16 | 18.48 | 1,269,735 | -0.44(-2.33%) |