Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.65 | 22.08 | 21.51 | 22.07 | 5,478,618 | +0.47(+2.18%) |
Jul 28, 2023 | 21.58 | 22.07 | 21.48 | 21.60 | 4,579,648 | +0.34(+1.60%) |
Jul 27, 2023 | 23.20 | 23.23 | 21.06 | 21.26 | 8,430,527 | -1.63(-7.12%) |
Jul 26, 2023 | 22.69 | 22.93 | 22.25 | 22.89 | 4,596,995 | +0.09(+0.39%) |
Jul 25, 2023 | 22.58 | 23.15 | 22.39 | 22.80 | 8,997,719 | +0.33(+1.47%) |
Jul 24, 2023 | 21.84 | 22.50 | 21.65 | 22.47 | 6,294,537 | +0.51(+2.32%) |
Jul 21, 2023 | 22.00 | 22.06 | 21.52 | 21.96 | 8,013,831 | +0.08(+0.37%) |
Jul 20, 2023 | 22.21 | 22.38 | 21.74 | 21.88 | 12,953,547 | -0.68(-3.01%) |
Jul 19, 2023 | 24.00 | 24.66 | 22.21 | 22.56 | 35,523,416 | -4.20(-15.70%) |
Jul 18, 2023 | 26.00 | 27.00 | 25.71 | 26.76 | 10,828,870 | +0.91(+3.52%) |
Jul 17, 2023 | 25.10 | 26.13 | 24.86 | 25.85 | 4,200,883 | +0.77(+3.07%) |
Jul 14, 2023 | 25.98 | 26.00 | 24.76 | 25.08 | 7,885,013 | -0.83(-3.20%) |
Jul 13, 2023 | 24.99 | 26.66 | 24.90 | 25.91 | 12,456,746 | +1.14(+4.60%) |
Jul 12, 2023 | 23.93 | 24.78 | 23.26 | 24.77 | 9,103,525 | +1.27(+5.40%) |
Jul 11, 2023 | 23.29 | 23.86 | 23.07 | 23.50 | 8,413,786 | +0.68(+2.98%) |
Jul 10, 2023 | 22.48 | 22.95 | 22.20 | 22.82 | 3,307,409 | +0.33(+1.47%) |
Jul 07, 2023 | 22.50 | 23.05 | 22.42 | 22.49 | 4,098,990 | +0.07(+0.31%) |
Jul 06, 2023 | 22.15 | 22.48 | 21.65 | 22.42 | 6,205,282 | -0.15(-0.66%) |
Jul 05, 2023 | 22.33 | 22.74 | 21.97 | 22.57 | 5,134,640 | +0.26(+1.17%) |
Jul 03, 2023 | 22.50 | 22.61 | 22.11 | 22.31 | 2,208,778 | -0.26(-1.15%) |
Jun 30, 2023 | 23.25 | 23.32 | 22.45 | 22.57 | 4,560,818 | -0.31(-1.35%) |
Jun 29, 2023 | 22.33 | 23.06 | 22.08 | 22.88 | 7,340,476 | +0.56(+2.51%) |
Jun 28, 2023 | 22.10 | 22.77 | 21.91 | 22.32 | 7,100,902 | +0.24(+1.09%) |
Jun 27, 2023 | 22.00 | 22.26 | 21.81 | 22.08 | 3,645,844 | +0.28(+1.28%) |
Jun 26, 2023 | 21.48 | 21.99 | 21.42 | 21.80 | 4,764,622 | +0.26(+1.21%) |
Jun 23, 2023 | 21.31 | 21.69 | 21.09 | 21.54 | 11,876,725 | -0.05(-0.23%) |
Jun 22, 2023 | 21.25 | 21.77 | 21.07 | 21.59 | 4,834,138 | +0.30(+1.41%) |
Jun 21, 2023 | 21.40 | 21.57 | 20.89 | 21.29 | 5,647,201 | -0.35(-1.62%) |
Jun 20, 2023 | 21.55 | 22.13 | 21.34 | 21.64 | 6,139,532 | -0.07(-0.32%) |
Jun 16, 2023 | 23.05 | 23.07 | 21.65 | 21.71 | 10,598,936 | -1.32(-5.73%) |
Jun 15, 2023 | 22.70 | 23.26 | 21.70 | 23.03 | 10,315,888 | +3.68(+19.02%) |
May 08, 2023 | 18.50 | 19.76 | 18.44 | 19.35 | 10,981,769 | +0.92(+4.99%) |
May 05, 2023 | 17.91 | 18.49 | 17.88 | 18.43 | 7,250,256 | +0.83(+4.72%) |
May 04, 2023 | 17.80 | 18.05 | 17.48 | 17.60 | 6,971,695 | +0.07(+0.40%) |
May 03, 2023 | 17.16 | 18.10 | 17.06 | 17.53 | 3,977,053 | +0.31(+1.80%) |
May 02, 2023 | 17.36 | 17.47 | 16.98 | 17.22 | 4,623,556 | -0.30(-1.71%) |