Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.02 | 28.10 | 27.33 | 27.45 | 520,469 | -0.65(-2.31%) |
Jul 28, 2023 | 27.72 | 28.34 | 27.41 | 28.10 | 410,727 | +0.86(+3.16%) |
Jul 27, 2023 | 29.25 | 29.40 | 27.07 | 27.24 | 496,506 | -1.38(-4.82%) |
Jul 26, 2023 | 28.44 | 28.85 | 28.30 | 28.62 | 366,120 | +0.09(+0.32%) |
Jul 25, 2023 | 27.54 | 28.64 | 27.28 | 28.53 | 425,704 | +0.99(+3.59%) |
Jul 24, 2023 | 28.41 | 28.91 | 27.40 | 27.54 | 654,466 | -1.04(-3.64%) |
Jul 21, 2023 | 28.49 | 28.99 | 28.20 | 28.58 | 486,101 | +0.56(+2.00%) |
Jul 20, 2023 | 28.84 | 29.04 | 27.99 | 28.02 | 558,386 | -1.26(-4.30%) |
Jul 19, 2023 | 29.80 | 30.30 | 29.24 | 29.28 | 582,398 | -0.50(-1.68%) |
Jul 18, 2023 | 30.00 | 30.52 | 29.59 | 29.78 | 814,601 | -0.14(-0.47%) |
Jul 17, 2023 | 29.21 | 30.27 | 28.73 | 29.92 | 872,121 | +1.11(+3.85%) |
Jul 14, 2023 | 28.64 | 29.17 | 28.27 | 28.81 | 747,179 | +0.29(+1.02%) |
Jul 13, 2023 | 28.59 | 28.76 | 27.94 | 28.52 | 735,147 | +0.22(+0.78%) |
Jul 12, 2023 | 27.99 | 28.47 | 27.61 | 28.30 | 892,200 | +0.92(+3.36%) |
Jul 11, 2023 | 25.59 | 27.42 | 25.55 | 27.38 | 941,201 | +2.17(+8.61%) |
Jul 10, 2023 | 23.71 | 25.21 | 23.63 | 25.21 | 873,611 | +1.50(+6.33%) |
Jul 07, 2023 | 23.36 | 23.98 | 23.26 | 23.71 | 693,161 | +0.49(+2.11%) |
Jul 06, 2023 | 23.46 | 23.46 | 23.05 | 23.22 | 599,470 | -0.75(-3.13%) |
Jul 05, 2023 | 24.60 | 24.64 | 23.59 | 23.97 | 797,506 | -0.95(-3.81%) |
Jul 03, 2023 | 25.39 | 25.75 | 24.54 | 24.92 | 355,439 | -0.55(-2.16%) |
Jun 30, 2023 | 26.35 | 26.66 | 25.39 | 25.47 | 555,698 | -0.39(-1.51%) |
Jun 29, 2023 | 25.86 | 26.34 | 25.60 | 25.86 | 794,432 | +0.00(+0.00%) |
Jun 28, 2023 | 25.36 | 25.87 | 25.20 | 25.86 | 505,009 | +0.51(+2.01%) |
Jun 27, 2023 | 25.58 | 25.71 | 24.95 | 25.35 | 638,360 | -0.27(-1.05%) |
Jun 26, 2023 | 25.36 | 26.07 | 25.29 | 25.62 | 635,953 | +0.09(+0.35%) |
Jun 23, 2023 | 25.97 | 26.05 | 25.23 | 25.53 | 827,137 | -0.97(-3.66%) |
Jun 22, 2023 | 25.64 | 26.69 | 25.45 | 26.50 | 468,686 | +0.64(+2.47%) |
Jun 21, 2023 | 25.99 | 26.15 | 25.37 | 25.86 | 492,662 | -0.39(-1.49%) |
Jun 20, 2023 | 26.09 | 26.43 | 25.59 | 26.25 | 646,584 | +0.16(+0.61%) |
Jun 16, 2023 | 26.94 | 27.23 | 26.04 | 26.09 | 1,922,925 | -0.43(-1.62%) |
Jun 15, 2023 | 25.93 | 26.69 | 25.55 | 26.52 | 514,818 | +3.89(+17.19%) |
May 08, 2023 | 23.19 | 23.33 | 21.92 | 22.63 | 778,486 | -0.65(-2.79%) |
May 05, 2023 | 22.98 | 23.94 | 22.52 | 23.28 | 774,938 | +1.02(+4.58%) |
May 04, 2023 | 21.11 | 22.66 | 21.03 | 22.26 | 1,067,650 | +0.74(+3.44%) |
May 03, 2023 | 21.31 | 22.25 | 21.11 | 21.52 | 697,677 | +0.56(+2.67%) |
May 02, 2023 | 22.63 | 22.81 | 20.93 | 20.96 | 773,643 | -1.88(-8.23%) |