Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.23 | 29.74 | 28.91 | 29.24 | 1,793,640 | +0.20(+0.69%) |
Jul 28, 2023 | 28.75 | 29.25 | 27.90 | 29.04 | 3,476,672 | +0.02(+0.07%) |
Jul 27, 2023 | 29.48 | 29.48 | 28.82 | 29.02 | 1,002,005 | -0.14(-0.48%) |
Jul 26, 2023 | 29.59 | 29.61 | 29.02 | 29.16 | 971,961 | -0.44(-1.49%) |
Jul 25, 2023 | 29.94 | 30.26 | 29.50 | 29.60 | 1,134,278 | -0.42(-1.40%) |
Jul 24, 2023 | 30.88 | 30.93 | 29.93 | 30.02 | 1,579,102 | -0.78(-2.53%) |
Jul 21, 2023 | 31.59 | 31.60 | 30.63 | 30.80 | 2,755,518 | -0.46(-1.47%) |
Jul 20, 2023 | 31.96 | 32.29 | 31.03 | 31.26 | 2,385,822 | -0.65(-2.04%) |
Jul 19, 2023 | 33.06 | 33.13 | 31.46 | 31.91 | 2,207,219 | -1.08(-3.27%) |
Jul 18, 2023 | 33.61 | 33.99 | 32.90 | 32.99 | 2,376,290 | -0.48(-1.42%) |
Jul 17, 2023 | 32.74 | 33.74 | 31.90 | 33.47 | 3,630,755 | +1.29(+3.99%) |
Jul 14, 2023 | 30.07 | 32.89 | 28.73 | 32.18 | 9,345,678 | +6.38(+24.73%) |
Jul 13, 2023 | 25.92 | 26.09 | 25.68 | 25.80 | 2,213,733 | -0.06(-0.23%) |
Jul 12, 2023 | 25.00 | 26.05 | 24.93 | 25.86 | 1,440,647 | +1.00(+4.02%) |
Jul 11, 2023 | 24.79 | 25.06 | 24.45 | 24.86 | 968,629 | +0.09(+0.36%) |
Jul 10, 2023 | 24.27 | 24.77 | 24.03 | 24.77 | 1,177,601 | +0.37(+1.52%) |
Jul 07, 2023 | 24.32 | 24.92 | 24.31 | 24.40 | 1,262,394 | +0.17(+0.70%) |
Jul 06, 2023 | 24.04 | 24.32 | 23.98 | 24.23 | 829,383 | +0.07(+0.29%) |
Jul 05, 2023 | 23.97 | 24.31 | 23.67 | 24.16 | 1,040,217 | +0.16(+0.67%) |
Jul 03, 2023 | 23.84 | 24.15 | 23.68 | 24.00 | 2,009,475 | +0.05(+0.21%) |
Jun 30, 2023 | 24.16 | 24.24 | 23.91 | 23.95 | 1,036,078 | -0.05(-0.21%) |
Jun 29, 2023 | 24.16 | 24.85 | 23.96 | 24.00 | 1,038,748 | -0.17(-0.70%) |
Jun 28, 2023 | 24.35 | 24.55 | 24.00 | 24.17 | 1,146,083 | -0.05(-0.21%) |
Jun 27, 2023 | 23.94 | 24.40 | 23.84 | 24.22 | 1,371,968 | +0.36(+1.51%) |
Jun 26, 2023 | 24.45 | 24.65 | 23.81 | 23.86 | 1,134,479 | -0.65(-2.65%) |
Jun 23, 2023 | 23.80 | 24.58 | 23.77 | 24.51 | 1,849,032 | +0.47(+1.96%) |
Jun 22, 2023 | 23.96 | 24.46 | 23.80 | 24.04 | 709,495 | -0.05(-0.21%) |
Jun 21, 2023 | 23.83 | 24.12 | 23.36 | 24.09 | 643,546 | +0.25(+1.05%) |
Jun 20, 2023 | 23.86 | 24.04 | 23.55 | 23.84 | 1,690,549 | -0.23(-0.96%) |
Jun 16, 2023 | 24.69 | 24.69 | 23.98 | 24.07 | 1,284,683 | -0.32(-1.31%) |
Jun 15, 2023 | 24.15 | 24.58 | 24.07 | 24.39 | 1,091,661 | +0.25(+1.04%) |
Jun 14, 2023 | 25.20 | 25.20 | 24.07 | 24.14 | 1,834,306 | -0.89(-3.56%) |
Jun 13, 2023 | 24.64 | 25.09 | 24.64 | 25.03 | 984,008 | +0.42(+1.71%) |
Jun 12, 2023 | 24.88 | 25.04 | 24.36 | 24.61 | 1,598,454 | -0.11(-0.44%) |
Jun 09, 2023 | 25.02 | 25.23 | 24.64 | 24.72 | 691,361 | -0.37(-1.47%) |
Jun 08, 2023 | 24.36 | 25.55 | 24.36 | 25.09 | 1,649,133 | +0.46(+1.87%) |
Jun 07, 2023 | 24.08 | 24.80 | 23.75 | 24.63 | 944,588 | +0.64(+2.67%) |
Jun 06, 2023 | 24.02 | 24.23 | 23.87 | 23.99 | 1,121,352 | +0.02(+0.08%) |
Jun 05, 2023 | 24.36 | 24.41 | 23.91 | 23.97 | 913,707 | -0.64(-2.60%) |
Jun 02, 2023 | 24.10 | 24.61 | 24.01 | 24.61 | 1,089,077 | +0.71(+2.97%) |
Jun 01, 2023 | 23.11 | 23.94 | 22.35 | 23.90 | 1,139,445 | +0.40(+1.70%) |
May 31, 2023 | 23.85 | 24.78 | 23.40 | 23.50 | 1,832,416 | -0.29(-1.22%) |
May 30, 2023 | 24.78 | 24.98 | 23.66 | 23.79 | 1,253,969 | -0.99(-4.00%) |
May 26, 2023 | 24.39 | 24.80 | 24.34 | 24.78 | 1,208,380 | +0.33(+1.35%) |
May 25, 2023 | 26.00 | 26.04 | 24.05 | 24.45 | 2,244,328 | -1.20(-4.68%) |
May 24, 2023 | 25.42 | 25.67 | 25.03 | 25.65 | 2,157,795 | +0.11(+0.43%) |
May 23, 2023 | 24.77 | 25.73 | 24.64 | 25.54 | 1,750,665 | +0.74(+2.98%) |
May 22, 2023 | 24.32 | 24.85 | 24.00 | 24.80 | 1,470,056 | +0.49(+2.02%) |
May 19, 2023 | 23.52 | 24.32 | 23.48 | 24.31 | 1,837,953 | +1.11(+4.78%) |
May 18, 2023 | 22.50 | 23.23 | 22.39 | 23.20 | 1,516,110 | +0.52(+2.29%) |
May 17, 2023 | 21.99 | 22.78 | 21.99 | 22.68 | 1,263,617 | +0.80(+3.66%) |
May 16, 2023 | 21.79 | 22.04 | 21.59 | 21.88 | 2,057,131 | -0.24(-1.08%) |
May 15, 2023 | 21.55 | 22.15 | 21.47 | 22.12 | 840,614 | +0.65(+3.03%) |
May 12, 2023 | 21.35 | 21.53 | 21.14 | 21.47 | 922,963 | +0.13(+0.61%) |
May 11, 2023 | 21.63 | 21.71 | 21.18 | 21.34 | 1,340,673 | -0.31(-1.43%) |
May 10, 2023 | 21.71 | 21.91 | 21.34 | 21.65 | 1,769,651 | +0.22(+1.03%) |
May 09, 2023 | 21.59 | 21.70 | 20.42 | 21.43 | 1,790,606 | -0.12(-0.56%) |
May 08, 2023 | 22.07 | 22.11 | 21.40 | 21.55 | 2,045,060 | -0.38(-1.73%) |
May 05, 2023 | 21.66 | 22.04 | 21.25 | 21.93 | 1,147,770 | +0.38(+1.76%) |
May 04, 2023 | 21.06 | 21.68 | 20.63 | 21.55 | 1,135,520 | +0.35(+1.65%) |
May 03, 2023 | 21.46 | 21.85 | 21.08 | 21.20 | 1,614,366 | -0.18(-0.84%) |
May 02, 2023 | 21.62 | 21.90 | 21.27 | 21.38 | 1,313,129 | -0.37(-1.70%) |