Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.70 | 29.22 | 28.60 | 28.89 | 660,714 | +0.12(+0.40%) |
Jul 28, 2023 | 28.65 | 28.84 | 28.09 | 28.78 | 633,719 | +0.75(+2.66%) |
Jul 27, 2023 | 29.09 | 29.43 | 27.91 | 28.03 | 1,054,081 | -0.87(-3.02%) |
Jul 26, 2023 | 27.96 | 29.38 | 27.91 | 28.90 | 1,756,205 | +1.47(+5.37%) |
Jul 25, 2023 | 26.90 | 29.06 | 26.14 | 27.43 | 2,350,128 | +0.85(+3.21%) |
Jul 24, 2023 | 25.42 | 26.76 | 25.42 | 26.58 | 1,617,680 | +1.07(+4.17%) |
Jul 21, 2023 | 26.06 | 26.10 | 24.97 | 25.51 | 1,142,263 | -0.22(-0.87%) |
Jul 20, 2023 | 25.15 | 25.79 | 24.79 | 25.74 | 1,571,561 | +0.36(+1.41%) |
Jul 19, 2023 | 24.43 | 25.43 | 24.08 | 25.38 | 1,605,249 | +1.11(+4.59%) |
Jul 18, 2023 | 23.02 | 24.34 | 23.02 | 24.26 | 1,521,779 | +1.34(+5.83%) |
Jul 17, 2023 | 22.34 | 23.04 | 22.24 | 22.93 | 963,837 | +0.54(+2.42%) |
Jul 14, 2023 | 23.64 | 23.71 | 22.24 | 22.39 | 866,005 | -0.85(-3.67%) |
Jul 13, 2023 | 23.04 | 23.41 | 22.79 | 23.24 | 966,359 | +0.44(+1.91%) |
Jul 12, 2023 | 22.73 | 23.18 | 22.73 | 22.80 | 885,293 | +0.70(+3.16%) |
Jul 11, 2023 | 21.60 | 22.11 | 21.26 | 22.10 | 736,684 | +0.65(+3.03%) |
Jul 10, 2023 | 20.87 | 21.76 | 20.66 | 21.45 | 719,525 | +0.44(+2.10%) |
Jul 07, 2023 | 20.43 | 21.23 | 20.43 | 21.01 | 795,962 | +0.68(+3.34%) |
Jul 06, 2023 | 20.59 | 20.68 | 20.05 | 20.33 | 1,224,691 | -0.75(-3.54%) |
Jul 05, 2023 | 20.99 | 21.62 | 20.59 | 21.08 | 1,080,497 | -0.33(-1.52%) |
Jul 03, 2023 | 20.78 | 21.61 | 20.78 | 21.40 | 457,314 | +0.78(+3.76%) |
Jun 30, 2023 | 21.40 | 21.57 | 20.63 | 20.63 | 1,751,514 | -0.47(-2.22%) |
Jun 29, 2023 | 21.00 | 21.57 | 20.97 | 21.10 | 1,172,056 | +0.49(+2.37%) |
Jun 28, 2023 | 20.52 | 20.73 | 20.21 | 20.61 | 1,024,288 | -0.11(-0.51%) |
Jun 27, 2023 | 20.37 | 20.99 | 19.98 | 20.72 | 975,234 | +0.44(+2.17%) |
Jun 26, 2023 | 20.47 | 21.26 | 20.26 | 20.28 | 1,090,449 | -0.06(-0.28%) |
Jun 23, 2023 | 20.31 | 20.87 | 20.08 | 20.33 | 1,202,898 | -0.51(-2.43%) |
Jun 22, 2023 | 21.30 | 21.31 | 20.52 | 20.84 | 992,917 | -0.61(-2.86%) |
Jun 21, 2023 | 21.56 | 21.56 | 21.02 | 21.45 | 1,049,852 | -0.19(-0.88%) |
Jun 20, 2023 | 21.99 | 22.04 | 21.55 | 21.64 | 1,266,585 | -0.55(-2.46%) |
Jun 16, 2023 | 22.35 | 22.50 | 21.49 | 22.19 | 2,484,447 | +0.01(+0.04%) |
Jun 15, 2023 | 20.70 | 22.34 | 20.70 | 22.18 | 631,379 | +5.62(+33.93%) |
May 08, 2023 | 17.90 | 18.06 | 16.50 | 16.56 | 1,282,897 | -0.85(-4.89%) |
May 05, 2023 | 17.74 | 18.11 | 16.92 | 17.41 | 2,126,698 | +0.55(+3.23%) |
May 04, 2023 | 17.39 | 17.71 | 15.82 | 16.87 | 2,494,316 | -1.34(-7.36%) |
May 03, 2023 | 18.76 | 19.38 | 18.14 | 18.21 | 1,566,273 | -0.34(-1.81%) |
May 02, 2023 | 20.45 | 20.45 | 18.13 | 18.54 | 2,509,001 | -1.96(-9.57%) |