Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.30 | 35.34 | 33.95 | 34.96 | 246,725 | +0.62(+1.81%) |
Jul 28, 2023 | 34.33 | 35.34 | 34.13 | 34.34 | 383,358 | +0.83(+2.48%) |
Jul 27, 2023 | 34.92 | 34.92 | 33.11 | 33.51 | 338,205 | -1.22(-3.51%) |
Jul 26, 2023 | 36.25 | 36.46 | 34.40 | 34.73 | 332,562 | -1.67(-4.59%) |
Jul 25, 2023 | 35.58 | 36.91 | 35.40 | 36.40 | 454,983 | +0.74(+2.08%) |
Jul 24, 2023 | 34.59 | 35.80 | 34.40 | 35.66 | 538,342 | +1.82(+5.38%) |
Jul 21, 2023 | 34.51 | 35.00 | 33.75 | 33.84 | 428,892 | -0.36(-1.05%) |
Jul 20, 2023 | 35.20 | 35.48 | 33.68 | 34.20 | 415,241 | -1.30(-3.66%) |
Jul 19, 2023 | 37.49 | 37.75 | 35.23 | 35.50 | 357,439 | -1.85(-4.95%) |
Jul 18, 2023 | 36.50 | 37.53 | 36.01 | 37.35 | 576,323 | +0.70(+1.91%) |
Jul 17, 2023 | 36.24 | 37.50 | 35.70 | 36.65 | 701,424 | +1.21(+3.41%) |
Jul 14, 2023 | 31.70 | 36.23 | 31.70 | 35.44 | 1,349,635 | +4.63(+15.03%) |
Jul 13, 2023 | 31.00 | 31.47 | 30.49 | 30.81 | 239,136 | -0.18(-0.58%) |
Jul 12, 2023 | 30.64 | 31.77 | 30.38 | 30.99 | 568,887 | +0.73(+2.41%) |
Jul 11, 2023 | 31.42 | 31.42 | 30.14 | 30.26 | 277,243 | -1.02(-3.26%) |
Jul 10, 2023 | 29.32 | 31.32 | 28.81 | 31.28 | 455,067 | +1.92(+6.54%) |
Jul 07, 2023 | 29.24 | 29.98 | 29.00 | 29.36 | 542,996 | +0.28(+0.96%) |
Jul 06, 2023 | 28.01 | 29.18 | 27.60 | 29.08 | 335,615 | +0.73(+2.57%) |
Jul 05, 2023 | 27.88 | 29.24 | 27.70 | 28.35 | 439,737 | -0.31(-1.08%) |
Jul 03, 2023 | 28.61 | 29.39 | 28.43 | 28.66 | 273,085 | -0.02(-0.07%) |
Jun 30, 2023 | 27.44 | 29.88 | 26.98 | 28.68 | 602,860 | +2.10(+7.90%) |
Jun 29, 2023 | 25.96 | 26.74 | 25.63 | 26.58 | 408,867 | +0.59(+2.27%) |
Jun 28, 2023 | 24.91 | 26.03 | 24.50 | 25.99 | 374,177 | +1.09(+4.38%) |
Jun 27, 2023 | 24.86 | 25.27 | 24.56 | 24.90 | 346,219 | +0.29(+1.18%) |
Jun 26, 2023 | 23.91 | 25.14 | 23.52 | 24.61 | 435,360 | +0.67(+2.80%) |
Jun 23, 2023 | 24.50 | 24.72 | 23.87 | 23.94 | 1,241,516 | -0.69(-2.80%) |
Jun 22, 2023 | 25.02 | 25.14 | 24.14 | 24.63 | 390,066 | -0.38(-1.52%) |
Jun 21, 2023 | 25.81 | 26.00 | 24.84 | 25.01 | 290,359 | -1.09(-4.18%) |
Jun 20, 2023 | 26.01 | 26.54 | 25.52 | 26.10 | 356,267 | -0.09(-0.34%) |
Jun 16, 2023 | 27.83 | 27.83 | 26.03 | 26.19 | 706,832 | -1.29(-4.69%) |
Jun 15, 2023 | 27.73 | 28.07 | 27.25 | 27.48 | 235,080 | -0.15(-0.54%) |
Jun 14, 2023 | 28.71 | 28.71 | 26.75 | 27.63 | 260,350 | -1.09(-3.80%) |
Jun 13, 2023 | 27.46 | 29.24 | 27.29 | 28.72 | 321,972 | +1.31(+4.78%) |
Jun 12, 2023 | 27.76 | 28.13 | 26.93 | 27.41 | 331,638 | -0.08(-0.29%) |
Jun 09, 2023 | 28.62 | 28.83 | 27.31 | 27.49 | 221,907 | -0.90(-3.17%) |
Jun 08, 2023 | 28.50 | 29.39 | 27.87 | 28.39 | 201,126 | -0.09(-0.32%) |
Jun 07, 2023 | 27.53 | 28.80 | 26.71 | 28.48 | 347,829 | +1.73(+6.47%) |
Jun 06, 2023 | 26.84 | 27.58 | 26.57 | 26.75 | 309,343 | -0.22(-0.82%) |
Jun 05, 2023 | 26.66 | 27.39 | 26.53 | 26.97 | 244,113 | +0.09(+0.33%) |
Jun 02, 2023 | 27.43 | 27.66 | 26.45 | 26.88 | 307,594 | -0.19(-0.70%) |
Jun 01, 2023 | 27.41 | 27.57 | 26.75 | 27.07 | 270,428 | -0.27(-0.99%) |
May 31, 2023 | 26.66 | 28.34 | 26.48 | 27.34 | 430,675 | +0.74(+2.78%) |
May 30, 2023 | 27.50 | 27.82 | 25.66 | 26.60 | 240,532 | -0.57(-2.10%) |
May 26, 2023 | 27.01 | 27.37 | 26.51 | 27.17 | 230,962 | +0.17(+0.63%) |
May 25, 2023 | 28.37 | 28.37 | 26.75 | 27.00 | 324,747 | -1.23(-4.36%) |
May 24, 2023 | 28.11 | 28.61 | 27.31 | 28.23 | 238,192 | -0.02(-0.07%) |
May 23, 2023 | 27.17 | 28.86 | 27.10 | 28.25 | 336,962 | +1.06(+3.90%) |
May 22, 2023 | 26.73 | 27.75 | 26.51 | 27.19 | 625,579 | +0.46(+1.72%) |
May 19, 2023 | 27.91 | 28.11 | 26.52 | 26.73 | 415,651 | -0.87(-3.15%) |
May 18, 2023 | 28.18 | 28.18 | 26.74 | 27.60 | 385,123 | -0.72(-2.54%) |
May 17, 2023 | 28.81 | 28.93 | 27.84 | 28.32 | 317,607 | -0.13(-0.46%) |
May 16, 2023 | 29.80 | 29.87 | 27.77 | 28.45 | 521,671 | -2.18(-7.12%) |
May 15, 2023 | 30.65 | 31.61 | 30.16 | 30.63 | 468,142 | +0.05(+0.16%) |
May 12, 2023 | 32.74 | 32.84 | 30.30 | 30.58 | 537,131 | -1.78(-5.50%) |
May 11, 2023 | 30.48 | 33.80 | 29.95 | 32.36 | 834,977 | +2.95(+10.03%) |
May 10, 2023 | 29.96 | 30.28 | 27.01 | 29.41 | 670,959 | +0.46(+1.59%) |
May 09, 2023 | 28.08 | 29.24 | 27.78 | 28.95 | 532,368 | +0.43(+1.51%) |
May 08, 2023 | 27.29 | 28.75 | 26.75 | 28.52 | 555,209 | +1.42(+5.24%) |
May 05, 2023 | 27.09 | 27.16 | 26.27 | 27.10 | 424,748 | +0.52(+1.96%) |
May 04, 2023 | 26.25 | 26.75 | 25.05 | 26.58 | 391,760 | +0.10(+0.38%) |
May 03, 2023 | 25.44 | 26.76 | 25.29 | 26.48 | 425,415 | +1.18(+4.66%) |
May 02, 2023 | 26.03 | 26.25 | 25.02 | 25.30 | 456,203 | -0.82(-3.14%) |