Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.88 | 31.70 | 30.70 | 31.69 | 374,595 | +0.93(+3.02%) |
Jul 28, 2023 | 29.87 | 30.83 | 29.57 | 30.76 | 216,548 | +1.36(+4.63%) |
Jul 27, 2023 | 29.22 | 29.82 | 28.85 | 29.40 | 202,645 | +0.64(+2.23%) |
Jul 26, 2023 | 28.30 | 28.91 | 27.89 | 28.76 | 173,032 | +0.15(+0.52%) |
Jul 25, 2023 | 28.29 | 29.10 | 28.27 | 28.61 | 184,276 | +0.28(+0.99%) |
Jul 24, 2023 | 28.49 | 28.67 | 28.16 | 28.33 | 104,991 | -0.19(-0.67%) |
Jul 21, 2023 | 29.31 | 29.31 | 28.41 | 28.52 | 153,522 | -0.50(-1.72%) |
Jul 20, 2023 | 29.97 | 30.22 | 29.00 | 29.02 | 159,647 | -1.13(-3.75%) |
Jul 19, 2023 | 31.05 | 31.21 | 29.71 | 30.15 | 216,615 | -0.95(-3.05%) |
Jul 18, 2023 | 31.46 | 31.94 | 31.08 | 31.10 | 311,430 | -0.25(-0.80%) |
Jul 17, 2023 | 31.73 | 31.80 | 30.84 | 31.35 | 461,416 | -0.24(-0.76%) |
Jul 14, 2023 | 30.98 | 31.79 | 30.84 | 31.59 | 530,257 | +0.65(+2.10%) |
Jul 13, 2023 | 29.06 | 31.08 | 28.95 | 30.94 | 633,523 | +2.18(+7.58%) |
Jul 12, 2023 | 29.64 | 29.64 | 28.58 | 28.76 | 285,932 | -0.14(-0.48%) |
Jul 11, 2023 | 28.84 | 29.29 | 28.56 | 28.90 | 131,116 | +0.05(+0.17%) |
Jul 10, 2023 | 28.94 | 29.45 | 28.79 | 28.85 | 144,570 | -0.08(-0.28%) |
Jul 07, 2023 | 28.77 | 29.85 | 28.52 | 28.93 | 188,406 | +0.34(+1.19%) |
Jul 06, 2023 | 28.34 | 28.71 | 27.73 | 28.59 | 228,008 | -0.44(-1.52%) |
Jul 05, 2023 | 28.76 | 29.40 | 28.31 | 29.03 | 224,313 | -0.07(-0.24%) |
Jul 03, 2023 | 29.19 | 29.99 | 28.77 | 29.10 | 80,280 | -0.27(-0.92%) |
Jun 30, 2023 | 29.62 | 29.68 | 29.12 | 29.37 | 229,781 | +0.32(+1.10%) |
Jun 29, 2023 | 28.51 | 29.62 | 28.41 | 29.05 | 192,583 | +0.60(+2.11%) |
Jun 28, 2023 | 28.70 | 29.22 | 28.41 | 28.45 | 140,010 | -0.42(-1.45%) |
Jun 27, 2023 | 28.65 | 29.17 | 28.35 | 28.87 | 217,705 | +0.37(+1.30%) |
Jun 26, 2023 | 29.66 | 30.17 | 28.44 | 28.50 | 203,561 | -1.17(-3.94%) |
Jun 23, 2023 | 30.13 | 30.39 | 28.88 | 29.67 | 431,828 | -0.91(-2.98%) |
Jun 22, 2023 | 30.61 | 31.04 | 30.41 | 30.58 | 326,709 | +0.22(+0.72%) |
Jun 21, 2023 | 31.24 | 31.69 | 29.78 | 30.36 | 410,435 | -1.08(-3.44%) |
Jun 20, 2023 | 30.85 | 31.49 | 30.41 | 31.44 | 398,330 | +0.31(+1.00%) |
Jun 16, 2023 | 30.61 | 31.34 | 30.41 | 31.13 | 687,504 | +0.43(+1.40%) |
Jun 15, 2023 | 29.37 | 30.81 | 29.05 | 30.70 | 389,767 | +0.90(+3.02%) |
Jun 14, 2023 | 30.09 | 30.72 | 29.46 | 29.80 | 606,972 | -0.24(-0.80%) |
Jun 13, 2023 | 28.73 | 30.52 | 28.55 | 30.04 | 744,551 | +1.64(+5.77%) |
Jun 12, 2023 | 27.75 | 28.62 | 27.63 | 28.40 | 869,267 | +0.71(+2.56%) |
Jun 09, 2023 | 27.66 | 28.05 | 27.23 | 27.69 | 410,182 | +0.10(+0.36%) |
Jun 08, 2023 | 26.97 | 27.70 | 26.57 | 27.59 | 502,986 | +0.59(+2.19%) |
Jun 07, 2023 | 25.00 | 27.13 | 24.96 | 27.00 | 764,891 | +2.14(+8.61%) |
Jun 06, 2023 | 23.54 | 24.96 | 23.27 | 24.86 | 358,330 | +1.21(+5.12%) |
Jun 05, 2023 | 23.02 | 23.97 | 22.85 | 23.65 | 386,062 | +0.36(+1.55%) |
Jun 02, 2023 | 23.35 | 23.73 | 23.00 | 23.29 | 326,633 | +0.43(+1.88%) |
Jun 01, 2023 | 22.40 | 23.59 | 22.08 | 22.86 | 514,514 | +0.41(+1.83%) |
May 31, 2023 | 22.96 | 23.25 | 22.43 | 22.45 | 330,172 | -0.61(-2.65%) |
May 30, 2023 | 23.58 | 24.12 | 22.58 | 23.06 | 307,905 | -0.25(-1.07%) |
May 26, 2023 | 22.99 | 23.61 | 22.98 | 23.31 | 194,470 | +0.39(+1.70%) |
May 25, 2023 | 23.64 | 23.70 | 22.76 | 22.92 | 213,183 | -0.48(-2.05%) |
May 24, 2023 | 23.05 | 23.51 | 22.36 | 23.40 | 256,661 | +0.03(+0.13%) |
May 23, 2023 | 22.93 | 23.89 | 22.74 | 23.37 | 280,032 | +0.21(+0.91%) |
May 22, 2023 | 22.95 | 23.39 | 22.67 | 23.16 | 154,267 | +0.31(+1.36%) |
May 19, 2023 | 23.93 | 24.00 | 22.83 | 22.85 | 308,263 | -0.84(-3.55%) |
May 18, 2023 | 23.58 | 24.44 | 23.18 | 23.69 | 320,783 | +0.11(+0.47%) |
May 17, 2023 | 23.46 | 23.69 | 22.97 | 23.58 | 340,466 | +0.35(+1.51%) |
May 16, 2023 | 23.46 | 23.48 | 22.37 | 23.23 | 360,217 | -0.42(-1.78%) |
May 15, 2023 | 22.60 | 23.85 | 22.28 | 23.65 | 378,533 | +1.09(+4.83%) |
May 12, 2023 | 21.73 | 22.66 | 21.65 | 22.56 | 1,028,113 | +0.83(+3.82%) |
May 11, 2023 | 19.90 | 22.47 | 19.90 | 21.73 | 710,615 | +1.92(+9.69%) |
May 10, 2023 | 18.14 | 20.73 | 17.86 | 19.81 | 434,808 | +1.73(+9.57%) |
May 09, 2023 | 18.01 | 18.13 | 17.61 | 18.08 | 272,627 | -0.20(-1.09%) |
May 08, 2023 | 18.16 | 18.29 | 17.78 | 18.28 | 174,655 | +0.04(+0.22%) |
May 05, 2023 | 17.79 | 18.26 | 17.63 | 18.24 | 176,383 | +0.82(+4.71%) |
May 04, 2023 | 17.47 | 17.94 | 16.57 | 17.42 | 349,360 | -0.04(-0.23%) |
May 03, 2023 | 17.86 | 18.24 | 17.39 | 17.46 | 222,870 | -0.41(-2.29%) |
May 02, 2023 | 18.24 | 18.24 | 17.63 | 17.87 | 166,575 | -0.56(-3.04%) |