Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 22.99 | 23.60 | 22.86 | 23.45 | 1,403,019 | +0.91(+4.04%) |
Jul 28, 2023 | 22.81 | 23.52 | 21.67 | 22.54 | 2,341,369 | +0.28(+1.26%) |
Jul 27, 2023 | 22.88 | 23.15 | 22.04 | 22.26 | 928,183 | -0.57(-2.50%) |
Jul 26, 2023 | 22.66 | 23.10 | 22.21 | 22.83 | 840,281 | +0.33(+1.47%) |
Jul 25, 2023 | 23.00 | 23.95 | 22.30 | 22.50 | 1,243,479 | -0.42(-1.83%) |
Jul 24, 2023 | 24.16 | 25.48 | 22.85 | 22.92 | 2,599,249 | +0.37(+1.64%) |
Jul 21, 2023 | 22.51 | 22.79 | 22.10 | 22.55 | 584,173 | +0.14(+0.62%) |
Jul 20, 2023 | 22.18 | 23.01 | 22.05 | 22.41 | 1,273,300 | +0.27(+1.22%) |
Jul 19, 2023 | 22.53 | 23.12 | 21.69 | 22.14 | 1,718,361 | -0.19(-0.85%) |
Jul 18, 2023 | 22.80 | 23.00 | 22.06 | 22.33 | 845,644 | -0.45(-1.98%) |
Jul 17, 2023 | 22.63 | 23.17 | 22.47 | 22.78 | 669,455 | +0.12(+0.53%) |
Jul 14, 2023 | 22.98 | 22.99 | 22.24 | 22.66 | 834,701 | -0.34(-1.48%) |
Jul 13, 2023 | 23.05 | 23.52 | 22.98 | 23.00 | 783,819 | +0.06(+0.26%) |
Jul 12, 2023 | 22.66 | 23.06 | 22.40 | 22.94 | 887,721 | +0.62(+2.78%) |
Jul 11, 2023 | 22.00 | 22.43 | 21.35 | 22.32 | 1,284,046 | +0.43(+1.96%) |
Jul 10, 2023 | 20.40 | 22.30 | 20.03 | 21.89 | 1,383,798 | +1.52(+7.46%) |
Jul 07, 2023 | 20.51 | 20.60 | 20.21 | 20.37 | 918,910 | -0.20(-0.97%) |
Jul 06, 2023 | 20.79 | 20.85 | 20.25 | 20.57 | 793,518 | -0.46(-2.19%) |
Jul 05, 2023 | 20.88 | 21.15 | 20.52 | 21.03 | 854,918 | +0.06(+0.29%) |
Jul 03, 2023 | 21.70 | 21.73 | 20.93 | 20.97 | 406,940 | -0.60(-2.78%) |
Jun 30, 2023 | 21.04 | 21.69 | 20.79 | 21.57 | 829,860 | +0.59(+2.81%) |
Jun 29, 2023 | 21.68 | 21.80 | 20.91 | 20.98 | 1,483,108 | -0.72(-3.32%) |
Jun 28, 2023 | 21.85 | 22.01 | 21.26 | 21.70 | 1,779,302 | -0.11(-0.50%) |
Jun 27, 2023 | 22.45 | 22.47 | 21.76 | 21.81 | 1,168,049 | -0.61(-2.72%) |
Jun 26, 2023 | 22.92 | 23.02 | 22.40 | 22.42 | 1,287,619 | -0.64(-2.78%) |
Jun 23, 2023 | 24.37 | 24.37 | 22.78 | 23.06 | 3,370,702 | -1.72(-6.94%) |
Jun 22, 2023 | 25.09 | 25.09 | 24.59 | 24.78 | 1,032,307 | -0.31(-1.24%) |
Jun 21, 2023 | 24.39 | 25.24 | 24.16 | 25.09 | 1,204,175 | +0.66(+2.70%) |
Jun 20, 2023 | 23.74 | 24.45 | 23.13 | 24.43 | 852,985 | +0.56(+2.35%) |
Jun 16, 2023 | 25.04 | 25.04 | 23.77 | 23.87 | 1,165,036 | -0.89(-3.59%) |
Jun 15, 2023 | 24.77 | 24.99 | 24.51 | 24.76 | 1,340,878 | -0.13(-0.52%) |
Jun 14, 2023 | 25.27 | 25.55 | 24.82 | 24.89 | 886,687 | -0.39(-1.54%) |
Jun 13, 2023 | 24.75 | 25.61 | 24.75 | 25.28 | 787,337 | +0.45(+1.81%) |
Jun 12, 2023 | 25.70 | 25.81 | 24.80 | 24.83 | 636,010 | -0.68(-2.67%) |
Jun 09, 2023 | 26.21 | 26.34 | 25.03 | 25.51 | 751,976 | -0.74(-2.82%) |
Jun 08, 2023 | 26.10 | 26.28 | 25.43 | 26.25 | 483,423 | +0.11(+0.42%) |
Jun 07, 2023 | 25.55 | 26.44 | 25.35 | 26.14 | 696,312 | +0.58(+2.27%) |
Jun 06, 2023 | 25.31 | 25.61 | 25.02 | 25.56 | 585,294 | +0.29(+1.15%) |
Jun 05, 2023 | 25.20 | 25.34 | 24.84 | 25.27 | 710,972 | +0.09(+0.36%) |
Jun 02, 2023 | 25.19 | 25.21 | 24.19 | 25.18 | 585,894 | +0.73(+2.99%) |
Jun 01, 2023 | 24.63 | 24.70 | 23.93 | 24.45 | 1,593,424 | -0.24(-0.97%) |
May 31, 2023 | 24.27 | 25.03 | 23.95 | 24.69 | 2,183,876 | +0.65(+2.70%) |
May 30, 2023 | 23.68 | 25.63 | 23.50 | 24.04 | 2,080,207 | -0.79(-3.18%) |
May 26, 2023 | 26.20 | 26.41 | 24.63 | 24.83 | 2,087,664 | -1.47(-5.59%) |
May 25, 2023 | 27.00 | 27.00 | 26.10 | 26.30 | 594,391 | -0.57(-2.12%) |
May 24, 2023 | 27.39 | 27.49 | 26.63 | 26.87 | 452,966 | -0.53(-1.93%) |
May 23, 2023 | 26.95 | 27.98 | 26.70 | 27.40 | 756,608 | +0.33(+1.22%) |
May 22, 2023 | 26.82 | 27.75 | 26.53 | 27.07 | 732,183 | +0.37(+1.39%) |
May 19, 2023 | 27.22 | 27.32 | 26.35 | 26.70 | 963,585 | -0.15(-0.56%) |
May 18, 2023 | 27.88 | 27.99 | 26.38 | 26.85 | 1,008,587 | -0.94(-3.38%) |
May 17, 2023 | 27.33 | 28.13 | 26.59 | 27.79 | 1,030,476 | +0.61(+2.24%) |
May 16, 2023 | 27.70 | 27.73 | 26.34 | 27.18 | 1,455,274 | -0.96(-3.41%) |
May 15, 2023 | 28.13 | 29.23 | 27.68 | 28.14 | 1,330,662 | +0.47(+1.70%) |
May 12, 2023 | 30.50 | 30.50 | 27.30 | 27.67 | 3,421,474 | -1.15(-3.99%) |
May 11, 2023 | 28.77 | 29.18 | 28.17 | 28.82 | 1,589,858 | -0.12(-0.41%) |
May 10, 2023 | 30.12 | 30.22 | 28.74 | 28.94 | 685,894 | -1.16(-3.85%) |
May 09, 2023 | 29.49 | 30.49 | 28.91 | 30.10 | 559,663 | +0.25(+0.84%) |
May 08, 2023 | 29.27 | 30.28 | 28.96 | 29.85 | 1,018,460 | +0.81(+2.79%) |
May 05, 2023 | 28.31 | 29.31 | 28.00 | 29.04 | 738,631 | +1.31(+4.72%) |
May 04, 2023 | 28.08 | 28.08 | 27.39 | 27.73 | 451,160 | -0.34(-1.21%) |
May 03, 2023 | 27.99 | 28.71 | 27.71 | 28.07 | 801,030 | +0.27(+0.97%) |
May 02, 2023 | 28.27 | 28.50 | 27.56 | 27.80 | 530,115 | -0.69(-2.42%) |