Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.10 | 21.18 | 20.54 | 20.60 | 1,536,997 | -0.52(-2.47%) |
Jul 28, 2023 | 21.00 | 21.28 | 21.00 | 21.12 | 789,881 | +0.36(+1.75%) |
Jul 27, 2023 | 20.72 | 21.02 | 20.68 | 20.76 | 912,462 | +0.08(+0.38%) |
Jul 26, 2023 | 20.67 | 20.71 | 20.44 | 20.68 | 721,460 | +0.08(+0.38%) |
Jul 25, 2023 | 20.68 | 20.74 | 20.52 | 20.60 | 617,433 | -0.06(-0.29%) |
Jul 24, 2023 | 20.39 | 20.76 | 20.33 | 20.66 | 4,117,433 | +0.36(+1.80%) |
Jul 21, 2023 | 20.43 | 20.43 | 20.26 | 20.30 | 711,185 | -0.07(-0.34%) |
Jul 20, 2023 | 20.71 | 20.74 | 20.25 | 20.37 | 874,804 | -0.32(-1.52%) |
Jul 19, 2023 | 20.98 | 21.02 | 20.65 | 20.68 | 699,181 | -0.15(-0.71%) |
Jul 18, 2023 | 20.92 | 21.04 | 20.79 | 20.83 | 1,122,723 | -0.12(-0.56%) |
Jul 17, 2023 | 21.04 | 21.04 | 20.64 | 20.95 | 1,168,939 | -0.18(-0.84%) |
Jul 14, 2023 | 21.46 | 21.48 | 21.06 | 21.12 | 1,639,674 | -0.30(-1.38%) |
Jul 13, 2023 | 21.11 | 21.43 | 21.11 | 21.42 | 1,414,195 | +0.26(+1.22%) |
Jul 12, 2023 | 21.24 | 21.65 | 20.81 | 21.16 | 1,827,205 | -0.22(-1.05%) |
Jul 11, 2023 | 20.80 | 21.45 | 20.72 | 21.38 | 3,527,847 | +0.59(+2.85%) |
Jul 10, 2023 | 20.96 | 21.01 | 20.76 | 20.79 | 2,053,502 | -0.20(-0.97%) |
Jul 07, 2023 | 20.79 | 21.15 | 20.78 | 20.99 | 772,594 | +0.17(+0.79%) |
Jul 06, 2023 | 20.95 | 21.06 | 20.67 | 20.83 | 699,042 | -0.29(-1.38%) |
Jul 05, 2023 | 21.04 | 21.25 | 21.04 | 21.12 | 578,619 | -0.05(-0.23%) |
Jul 03, 2023 | 20.98 | 21.22 | 20.98 | 21.17 | 654,424 | +0.13(+0.60%) |
Jun 30, 2023 | 21.40 | 21.43 | 20.96 | 21.04 | 1,217,619 | -0.28(-1.32%) |
Jun 29, 2023 | 21.14 | 21.55 | 21.08 | 21.33 | 767,431 | +0.11(+0.50%) |
Jun 28, 2023 | 20.89 | 21.39 | 20.64 | 21.22 | 1,127,755 | -0.15(-0.68%) |
Jun 27, 2023 | 20.95 | 21.43 | 20.89 | 21.36 | 1,554,615 | +0.45(+2.14%) |
Jun 26, 2023 | 20.82 | 20.99 | 20.72 | 20.92 | 1,327,937 | +0.02(+0.09%) |
Jun 23, 2023 | 20.91 | 21.06 | 20.82 | 20.90 | 1,067,660 | -0.06(-0.28%) |
Jun 22, 2023 | 21.09 | 21.21 | 20.93 | 20.96 | 595,429 | -0.28(-1.33%) |
Jun 21, 2023 | 21.28 | 21.30 | 21.14 | 21.24 | 823,265 | -0.05(-0.23%) |
Jun 20, 2023 | 21.51 | 21.54 | 21.18 | 21.29 | 748,613 | -0.13(-0.59%) |
Jun 16, 2023 | 21.73 | 21.80 | 21.33 | 21.41 | 1,146,593 | -0.19(-0.90%) |
Jun 15, 2023 | 21.80 | 21.80 | 21.40 | 21.61 | 1,498,789 | +1.23(+6.01%) |
May 08, 2023 | 20.54 | 20.56 | 20.29 | 20.38 | 1,438,121 | -0.19(-0.95%) |
May 05, 2023 | 20.78 | 20.78 | 20.54 | 20.58 | 2,584,268 | -0.18(-0.89%) |
May 04, 2023 | 20.81 | 20.96 | 20.71 | 20.76 | 750,428 | -0.11(-0.51%) |
May 03, 2023 | 20.96 | 21.08 | 20.69 | 20.87 | 909,951 | +0.01(+0.05%) |
May 02, 2023 | 20.70 | 21.03 | 20.50 | 20.86 | 736,296 | +0.01(+0.05%) |