Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.95 | 30.58 | 29.18 | 29.60 | 141,575 | -0.34(-1.14%) |
Jul 28, 2023 | 28.77 | 30.10 | 28.20 | 29.94 | 91,542 | +1.64(+5.80%) |
Jul 27, 2023 | 29.29 | 29.30 | 28.00 | 28.30 | 109,436 | -0.71(-2.45%) |
Jul 26, 2023 | 28.50 | 29.19 | 27.96 | 29.01 | 68,851 | +0.31(+1.08%) |
Jul 25, 2023 | 28.32 | 28.73 | 28.10 | 28.70 | 58,609 | +0.48(+1.70%) |
Jul 24, 2023 | 28.49 | 28.49 | 27.26 | 28.22 | 52,815 | -0.17(-0.60%) |
Jul 21, 2023 | 29.27 | 29.27 | 28.27 | 28.39 | 62,488 | -0.57(-1.97%) |
Jul 20, 2023 | 29.73 | 29.73 | 28.96 | 28.96 | 63,993 | -0.98(-3.27%) |
Jul 19, 2023 | 30.04 | 31.53 | 29.46 | 29.94 | 133,483 | +0.13(+0.44%) |
Jul 18, 2023 | 29.78 | 30.25 | 29.20 | 29.81 | 127,145 | +0.07(+0.24%) |
Jul 17, 2023 | 29.16 | 30.11 | 28.95 | 29.74 | 64,650 | +0.49(+1.68%) |
Jul 14, 2023 | 29.66 | 29.66 | 28.95 | 29.25 | 59,576 | -0.58(-1.94%) |
Jul 13, 2023 | 29.65 | 30.22 | 29.40 | 29.83 | 53,062 | +0.41(+1.39%) |
Jul 12, 2023 | 29.38 | 29.63 | 28.60 | 29.42 | 69,639 | +0.79(+2.76%) |
Jul 11, 2023 | 28.77 | 29.67 | 28.32 | 28.63 | 63,410 | -0.23(-0.80%) |
Jul 10, 2023 | 28.18 | 29.22 | 27.40 | 28.86 | 47,214 | +0.46(+1.62%) |
Jul 07, 2023 | 27.56 | 28.82 | 27.56 | 28.40 | 59,580 | +0.84(+3.05%) |
Jul 06, 2023 | 27.30 | 27.87 | 26.68 | 27.56 | 85,052 | -0.35(-1.25%) |
Jul 05, 2023 | 29.99 | 29.99 | 27.17 | 27.91 | 98,976 | -2.46(-8.10%) |
Jul 03, 2023 | 29.19 | 30.89 | 29.19 | 30.37 | 92,666 | +0.93(+3.16%) |
Jun 30, 2023 | 28.79 | 30.19 | 28.79 | 29.44 | 132,285 | +0.90(+3.15%) |
Jun 29, 2023 | 28.22 | 29.31 | 27.90 | 28.54 | 123,615 | +0.34(+1.21%) |
Jun 28, 2023 | 27.49 | 28.40 | 27.49 | 28.20 | 40,528 | +0.63(+2.29%) |
Jun 27, 2023 | 26.79 | 27.93 | 26.31 | 27.57 | 78,711 | +0.78(+2.91%) |
Jun 26, 2023 | 27.96 | 28.47 | 26.73 | 26.79 | 79,411 | -1.30(-4.63%) |
Jun 23, 2023 | 27.74 | 28.50 | 27.74 | 28.09 | 196,704 | -0.14(-0.50%) |
Jun 22, 2023 | 27.98 | 28.58 | 27.75 | 28.23 | 57,225 | +0.14(+0.50%) |
Jun 21, 2023 | 27.53 | 28.59 | 26.90 | 28.09 | 69,291 | +0.29(+1.04%) |
Jun 20, 2023 | 27.78 | 27.95 | 27.03 | 27.80 | 115,658 | -0.05(-0.18%) |
Jun 16, 2023 | 29.62 | 29.62 | 27.61 | 27.85 | 118,818 | -1.36(-4.66%) |
Jun 15, 2023 | 30.36 | 32.00 | 29.09 | 29.21 | 211,621 | -1.64(-5.32%) |
Jun 14, 2023 | 30.70 | 31.02 | 30.26 | 30.85 | 81,788 | +0.14(+0.46%) |
Jun 13, 2023 | 30.60 | 31.17 | 30.50 | 30.71 | 73,295 | +0.49(+1.62%) |
Jun 12, 2023 | 30.23 | 30.80 | 30.01 | 30.22 | 97,436 | +0.13(+0.43%) |
Jun 09, 2023 | 31.07 | 31.46 | 29.90 | 30.09 | 128,594 | -0.86(-2.78%) |
Jun 08, 2023 | 31.21 | 31.54 | 30.44 | 30.95 | 97,786 | -0.51(-1.62%) |
Jun 07, 2023 | 32.48 | 32.48 | 31.19 | 31.46 | 126,447 | -1.05(-3.23%) |
Jun 06, 2023 | 29.82 | 32.94 | 29.82 | 32.51 | 227,594 | +2.43(+8.08%) |
Jun 05, 2023 | 30.07 | 30.24 | 29.50 | 30.08 | 78,318 | -0.36(-1.18%) |
Jun 02, 2023 | 29.44 | 30.46 | 28.37 | 30.44 | 175,412 | +1.57(+5.44%) |
Jun 01, 2023 | 30.65 | 31.68 | 28.56 | 28.87 | 243,768 | -1.99(-6.45%) |
May 31, 2023 | 30.49 | 31.18 | 29.40 | 30.86 | 455,117 | +0.30(+0.98%) |
May 30, 2023 | 30.82 | 31.46 | 29.99 | 30.56 | 234,915 | +0.29(+0.96%) |
May 26, 2023 | 30.32 | 31.04 | 29.68 | 30.27 | 179,559 | -0.08(-0.26%) |
May 25, 2023 | 30.79 | 31.20 | 30.27 | 30.35 | 169,690 | -0.30(-0.98%) |
May 24, 2023 | 30.92 | 31.34 | 29.77 | 30.65 | 228,175 | -0.64(-2.05%) |
May 23, 2023 | 32.00 | 32.76 | 31.06 | 31.29 | 188,670 | -0.80(-2.49%) |
May 22, 2023 | 30.93 | 32.59 | 30.93 | 32.09 | 252,877 | +1.22(+3.95%) |
May 19, 2023 | 30.50 | 31.26 | 30.34 | 30.87 | 149,943 | +0.54(+1.78%) |
May 18, 2023 | 30.85 | 31.97 | 28.90 | 30.33 | 279,176 | -0.53(-1.72%) |
May 17, 2023 | 30.18 | 31.32 | 29.70 | 30.86 | 192,771 | +0.57(+1.88%) |
May 16, 2023 | 28.34 | 30.46 | 28.09 | 30.29 | 245,839 | +1.76(+6.17%) |
May 15, 2023 | 26.44 | 28.79 | 26.00 | 28.53 | 177,629 | +2.13(+8.07%) |
May 12, 2023 | 26.78 | 28.15 | 25.22 | 26.40 | 398,093 | +0.07(+0.27%) |
May 11, 2023 | 24.90 | 26.49 | 22.01 | 26.33 | 870,861 | +6.41(+32.18%) |
May 10, 2023 | 20.44 | 20.59 | 19.87 | 19.92 | 80,017 | -0.11(-0.55%) |
May 09, 2023 | 19.48 | 20.37 | 19.39 | 20.03 | 86,481 | +0.25(+1.26%) |
May 08, 2023 | 19.74 | 19.90 | 19.20 | 19.78 | 66,635 | +0.29(+1.49%) |
May 05, 2023 | 18.67 | 19.81 | 18.16 | 19.49 | 69,599 | +1.14(+6.21%) |
May 04, 2023 | 17.98 | 18.52 | 17.61 | 18.35 | 94,643 | +0.16(+0.88%) |
May 03, 2023 | 16.73 | 18.41 | 16.73 | 18.19 | 203,007 | +1.46(+8.73%) |
May 02, 2023 | 17.05 | 17.23 | 16.70 | 16.73 | 62,652 | -0.35(-2.05%) |