Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.43 | 28.92 | 28.43 | 28.54 | 300,062 | +0.19(+0.67%) |
Jul 28, 2023 | 27.73 | 28.39 | 27.73 | 28.35 | 264,032 | +0.98(+3.58%) |
Jul 27, 2023 | 28.11 | 28.13 | 27.22 | 27.37 | 228,480 | -0.38(-1.37%) |
Jul 26, 2023 | 27.43 | 27.88 | 27.39 | 27.75 | 299,729 | +0.24(+0.87%) |
Jul 25, 2023 | 27.31 | 27.77 | 27.26 | 27.51 | 287,001 | +0.19(+0.70%) |
Jul 24, 2023 | 27.64 | 27.79 | 27.20 | 27.32 | 230,289 | -0.27(-0.98%) |
Jul 21, 2023 | 28.28 | 28.31 | 27.50 | 27.59 | 329,732 | -0.41(-1.46%) |
Jul 20, 2023 | 28.29 | 28.51 | 27.83 | 28.00 | 273,481 | -0.39(-1.37%) |
Jul 19, 2023 | 28.97 | 29.06 | 28.21 | 28.39 | 351,162 | -0.40(-1.39%) |
Jul 18, 2023 | 28.70 | 28.93 | 28.58 | 28.79 | 198,108 | +0.08(+0.28%) |
Jul 17, 2023 | 28.69 | 29.03 | 28.61 | 28.71 | 211,011 | +0.03(+0.10%) |
Jul 14, 2023 | 29.00 | 29.09 | 28.43 | 28.68 | 265,996 | -0.36(-1.24%) |
Jul 13, 2023 | 28.75 | 29.41 | 28.65 | 29.04 | 382,529 | +0.65(+2.29%) |
Jul 12, 2023 | 28.37 | 28.56 | 28.17 | 28.39 | 366,503 | +0.49(+1.76%) |
Jul 11, 2023 | 27.57 | 27.90 | 27.33 | 27.90 | 283,267 | +0.52(+1.90%) |
Jul 10, 2023 | 27.01 | 27.45 | 27.01 | 27.38 | 372,768 | +0.27(+1.00%) |
Jul 07, 2023 | 27.40 | 27.50 | 26.99 | 27.11 | 331,594 | -0.15(-0.55%) |
Jul 06, 2023 | 27.39 | 27.62 | 27.05 | 27.26 | 396,247 | -0.44(-1.59%) |
Jul 05, 2023 | 28.71 | 28.87 | 27.64 | 27.70 | 569,018 | -1.32(-4.55%) |
Jul 03, 2023 | 28.54 | 29.10 | 28.50 | 29.02 | 168,479 | +0.46(+1.61%) |
Jun 30, 2023 | 28.65 | 28.79 | 28.49 | 28.56 | 533,974 | +0.11(+0.39%) |
Jun 29, 2023 | 28.69 | 28.84 | 28.20 | 28.45 | 318,308 | -0.11(-0.39%) |
Jun 28, 2023 | 28.21 | 28.79 | 28.05 | 28.56 | 354,866 | +0.37(+1.31%) |
Jun 27, 2023 | 27.73 | 28.26 | 27.44 | 28.19 | 388,797 | +0.66(+2.40%) |
Jun 26, 2023 | 27.04 | 27.95 | 26.94 | 27.53 | 694,321 | +0.50(+1.85%) |
Jun 23, 2023 | 26.75 | 27.09 | 26.44 | 27.03 | 651,353 | -0.04(-0.15%) |
Jun 22, 2023 | 27.41 | 27.48 | 26.69 | 27.07 | 496,187 | -0.52(-1.88%) |
Jun 21, 2023 | 27.00 | 28.10 | 26.54 | 27.59 | 1,031,379 | +1.15(+4.35%) |
Jun 20, 2023 | 25.81 | 26.46 | 25.70 | 26.44 | 454,708 | +0.42(+1.61%) |
Jun 16, 2023 | 26.02 | 26.03 | 25.55 | 26.02 | 1,087,255 | +0.31(+1.21%) |
Jun 15, 2023 | 25.45 | 25.74 | 25.01 | 25.71 | 411,612 | +0.00(+0.00%) |
Jun 14, 2023 | 25.58 | 25.96 | 25.21 | 25.71 | 448,057 | +0.14(+0.55%) |
Jun 13, 2023 | 25.38 | 25.89 | 25.26 | 25.57 | 582,763 | +0.51(+2.04%) |
Jun 12, 2023 | 24.98 | 25.32 | 24.82 | 25.06 | 310,599 | +0.27(+1.09%) |
Jun 09, 2023 | 25.59 | 25.70 | 24.67 | 24.79 | 332,694 | -0.63(-2.48%) |
Jun 08, 2023 | 25.18 | 25.48 | 24.98 | 25.42 | 394,732 | +0.15(+0.59%) |
Jun 07, 2023 | 25.22 | 25.69 | 25.00 | 25.27 | 1,695,837 | +0.25(+1.00%) |
Jun 06, 2023 | 25.42 | 25.42 | 24.81 | 25.02 | 1,016,793 | -0.38(-1.50%) |
Jun 05, 2023 | 24.84 | 25.80 | 24.81 | 25.40 | 418,689 | +0.17(+0.67%) |
Jun 02, 2023 | 25.00 | 25.32 | 24.74 | 25.23 | 420,489 | +0.52(+2.10%) |
Jun 01, 2023 | 23.95 | 24.95 | 23.85 | 24.71 | 422,534 | +0.37(+1.52%) |
May 31, 2023 | 24.33 | 24.59 | 23.80 | 24.34 | 1,237,253 | -0.07(-0.29%) |
May 30, 2023 | 25.19 | 25.48 | 24.23 | 24.41 | 505,095 | -0.56(-2.24%) |
May 26, 2023 | 23.61 | 25.15 | 23.59 | 24.97 | 732,105 | +1.33(+5.63%) |
May 25, 2023 | 27.41 | 27.41 | 23.15 | 23.64 | 1,289,545 | -3.14(-11.73%) |
May 24, 2023 | 26.26 | 27.00 | 25.77 | 26.78 | 797,848 | +0.17(+0.64%) |
May 23, 2023 | 26.91 | 27.52 | 26.61 | 26.61 | 689,852 | -0.53(-1.95%) |
May 22, 2023 | 26.56 | 27.35 | 26.55 | 27.14 | 389,861 | +0.62(+2.34%) |
May 19, 2023 | 26.57 | 26.57 | 26.09 | 26.52 | 439,143 | +0.17(+0.65%) |
May 18, 2023 | 25.41 | 26.39 | 25.29 | 26.35 | 739,948 | +0.98(+3.86%) |
May 17, 2023 | 24.98 | 25.60 | 24.71 | 25.37 | 334,253 | +0.49(+1.97%) |
May 16, 2023 | 24.59 | 24.89 | 24.59 | 24.88 | 229,132 | +0.08(+0.32%) |
May 15, 2023 | 24.74 | 24.91 | 24.58 | 24.80 | 591,685 | +0.12(+0.49%) |
May 12, 2023 | 24.77 | 24.98 | 24.52 | 24.68 | 273,201 | -0.11(-0.44%) |
May 11, 2023 | 24.16 | 25.00 | 24.03 | 24.79 | 391,862 | +0.43(+1.77%) |
May 10, 2023 | 23.91 | 24.64 | 23.84 | 24.36 | 257,330 | +0.82(+3.48%) |
May 09, 2023 | 23.64 | 23.75 | 23.49 | 23.54 | 268,817 | -0.24(-1.01%) |
May 08, 2023 | 23.76 | 23.89 | 23.42 | 23.78 | 619,018 | -0.02(-0.08%) |
May 05, 2023 | 23.74 | 23.98 | 23.71 | 23.80 | 297,401 | +0.45(+1.93%) |
May 04, 2023 | 23.43 | 23.87 | 23.21 | 23.35 | 395,692 | -0.21(-0.89%) |
May 03, 2023 | 23.63 | 24.12 | 23.43 | 23.56 | 560,157 | +0.01(+0.04%) |
May 02, 2023 | 23.92 | 23.92 | 23.10 | 23.55 | 382,958 | -0.46(-1.92%) |