Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.43 | 30.44 | 29.34 | 30.14 | 731,778 | +1.07(+3.68%) |
Jul 28, 2023 | 28.28 | 29.08 | 28.06 | 29.07 | 647,609 | +1.48(+5.36%) |
Jul 27, 2023 | 29.69 | 29.88 | 27.45 | 27.59 | 715,898 | -1.68(-5.74%) |
Jul 26, 2023 | 28.43 | 29.39 | 28.34 | 29.27 | 439,966 | +0.67(+2.34%) |
Jul 25, 2023 | 28.62 | 29.38 | 28.55 | 28.60 | 491,183 | +0.07(+0.25%) |
Jul 24, 2023 | 29.33 | 29.69 | 28.38 | 28.53 | 538,753 | -0.78(-2.66%) |
Jul 21, 2023 | 29.67 | 30.00 | 28.95 | 29.31 | 695,480 | -0.07(-0.24%) |
Jul 20, 2023 | 30.58 | 31.35 | 29.32 | 29.38 | 1,084,758 | -1.54(-4.98%) |
Jul 19, 2023 | 31.45 | 32.11 | 30.60 | 30.92 | 944,448 | +0.07(+0.23%) |
Jul 18, 2023 | 30.74 | 31.52 | 30.42 | 30.85 | 1,009,866 | +0.38(+1.25%) |
Jul 17, 2023 | 29.25 | 30.74 | 28.89 | 30.47 | 876,419 | +1.17(+3.99%) |
Jul 14, 2023 | 30.09 | 30.47 | 29.13 | 29.30 | 953,536 | -1.05(-3.46%) |
Jul 13, 2023 | 28.50 | 30.58 | 28.50 | 30.35 | 1,514,334 | +2.15(+7.62%) |
Jul 12, 2023 | 28.27 | 28.48 | 27.59 | 28.20 | 889,480 | +0.73(+2.66%) |
Jul 11, 2023 | 26.29 | 27.53 | 26.10 | 27.47 | 790,783 | +1.39(+5.33%) |
Jul 10, 2023 | 25.25 | 26.29 | 25.12 | 26.08 | 589,425 | +0.67(+2.64%) |
Jul 07, 2023 | 25.14 | 25.70 | 24.93 | 25.41 | 1,003,885 | +0.46(+1.84%) |
Jul 06, 2023 | 25.79 | 25.79 | 24.58 | 24.95 | 1,078,658 | -1.54(-5.81%) |
Jul 05, 2023 | 27.10 | 27.26 | 26.22 | 26.49 | 1,179,759 | -0.79(-2.90%) |
Jul 03, 2023 | 26.29 | 27.33 | 26.29 | 27.28 | 510,374 | +1.27(+4.88%) |
Jun 30, 2023 | 26.09 | 26.64 | 25.80 | 26.01 | 695,083 | +0.38(+1.48%) |
Jun 29, 2023 | 26.00 | 26.13 | 25.45 | 25.63 | 606,098 | -0.27(-1.04%) |
Jun 28, 2023 | 25.67 | 26.11 | 25.46 | 25.90 | 472,848 | +0.26(+1.01%) |
Jun 27, 2023 | 25.49 | 26.34 | 24.90 | 25.64 | 905,286 | +0.43(+1.71%) |
Jun 26, 2023 | 26.03 | 26.35 | 25.07 | 25.21 | 915,239 | -0.83(-3.19%) |
Jun 23, 2023 | 26.45 | 26.76 | 25.88 | 26.04 | 859,460 | -0.66(-2.47%) |
Jun 22, 2023 | 27.20 | 27.30 | 26.65 | 26.70 | 706,384 | -0.70(-2.55%) |
Jun 21, 2023 | 27.60 | 27.85 | 26.81 | 27.40 | 694,830 | -0.58(-2.07%) |
Jun 20, 2023 | 28.99 | 29.41 | 27.55 | 27.98 | 722,917 | -1.24(-4.24%) |
Jun 16, 2023 | 30.19 | 30.25 | 29.18 | 29.22 | 812,286 | -0.67(-2.24%) |
Jun 15, 2023 | 28.62 | 30.15 | 28.35 | 29.89 | 889,656 | +0.77(+2.64%) |
Jun 14, 2023 | 30.60 | 30.63 | 28.51 | 29.12 | 983,721 | -1.47(-4.81%) |
Jun 13, 2023 | 29.40 | 30.64 | 28.60 | 30.59 | 1,054,048 | +1.64(+5.66%) |
Jun 12, 2023 | 27.77 | 28.95 | 27.61 | 28.95 | 775,014 | +1.31(+4.74%) |
Jun 09, 2023 | 27.99 | 28.84 | 27.60 | 27.64 | 606,827 | -0.05(-0.18%) |
Jun 08, 2023 | 28.47 | 28.52 | 27.57 | 27.69 | 545,477 | -0.90(-3.15%) |
Jun 07, 2023 | 28.80 | 29.22 | 28.14 | 28.59 | 741,275 | +0.10(+0.35%) |
Jun 06, 2023 | 27.01 | 29.09 | 26.95 | 28.49 | 898,909 | +1.42(+5.25%) |
Jun 05, 2023 | 27.22 | 27.60 | 26.80 | 27.07 | 547,260 | -0.08(-0.29%) |
Jun 02, 2023 | 26.90 | 27.60 | 26.12 | 27.15 | 1,291,543 | +0.75(+2.84%) |
Jun 01, 2023 | 25.80 | 26.61 | 25.47 | 26.40 | 1,408,029 | +0.21(+0.80%) |
May 31, 2023 | 26.30 | 26.56 | 25.80 | 26.19 | 1,080,373 | -0.19(-0.72%) |
May 30, 2023 | 26.98 | 27.19 | 25.82 | 26.38 | 1,236,048 | +0.10(+0.38%) |
May 26, 2023 | 27.08 | 27.23 | 26.13 | 26.28 | 1,108,107 | -0.69(-2.56%) |
May 25, 2023 | 28.10 | 28.49 | 26.70 | 26.97 | 683,341 | -1.21(-4.29%) |
May 24, 2023 | 28.08 | 28.67 | 27.81 | 28.18 | 380,419 | -0.28(-0.98%) |
May 23, 2023 | 28.59 | 29.57 | 28.28 | 28.46 | 606,950 | -0.40(-1.39%) |
May 22, 2023 | 27.89 | 29.35 | 27.55 | 28.86 | 571,047 | +1.02(+3.66%) |
May 19, 2023 | 28.61 | 28.61 | 27.47 | 27.84 | 511,769 | -0.56(-1.97%) |
May 18, 2023 | 28.19 | 28.77 | 27.94 | 28.40 | 364,121 | +0.11(+0.39%) |
May 17, 2023 | 28.17 | 28.81 | 27.84 | 28.29 | 428,054 | +0.18(+0.64%) |
May 16, 2023 | 28.23 | 28.50 | 27.98 | 28.11 | 402,250 | -0.49(-1.71%) |
May 15, 2023 | 27.86 | 29.05 | 27.76 | 28.60 | 871,561 | +0.66(+2.36%) |
May 12, 2023 | 28.24 | 30.22 | 27.75 | 27.94 | 831,897 | -0.19(-0.68%) |
May 11, 2023 | 30.58 | 32.25 | 27.34 | 28.13 | 2,800,758 | -0.55(-1.92%) |
May 10, 2023 | 28.99 | 29.64 | 28.50 | 28.68 | 1,193,745 | -0.10(-0.35%) |
May 09, 2023 | 27.63 | 28.79 | 27.33 | 28.78 | 728,729 | +0.73(+2.60%) |
May 08, 2023 | 27.22 | 28.69 | 27.12 | 28.05 | 1,039,678 | +1.29(+4.82%) |
May 05, 2023 | 26.77 | 27.32 | 26.51 | 26.76 | 920,265 | +0.37(+1.40%) |
May 04, 2023 | 26.99 | 27.48 | 26.20 | 26.39 | 1,625,521 | -1.53(-5.48%) |
May 03, 2023 | 31.01 | 31.44 | 26.70 | 27.92 | 4,136,863 | -2.99(-9.67%) |
May 02, 2023 | 36.14 | 36.33 | 30.68 | 30.91 | 1,240,409 | -5.29(-14.61%) |