Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.19 | 31.66 | 29.79 | 30.06 | 486,596 | -1.43(-4.54%) |
Jul 28, 2023 | 31.47 | 32.60 | 31.16 | 31.49 | 380,730 | +1.59(+5.32%) |
Jul 27, 2023 | 31.00 | 31.00 | 29.64 | 29.90 | 324,505 | -1.13(-3.64%) |
Jul 26, 2023 | 30.03 | 31.61 | 30.03 | 31.03 | 189,462 | +0.57(+1.87%) |
Jul 25, 2023 | 30.95 | 31.33 | 30.00 | 30.46 | 274,548 | -0.22(-0.72%) |
Jul 24, 2023 | 30.11 | 31.50 | 30.10 | 30.68 | 386,404 | +1.06(+3.58%) |
Jul 21, 2023 | 29.52 | 30.00 | 28.70 | 29.62 | 275,192 | +0.84(+2.92%) |
Jul 20, 2023 | 28.82 | 30.20 | 28.70 | 28.78 | 281,764 | -0.07(-0.24%) |
Jul 19, 2023 | 29.29 | 29.36 | 28.64 | 28.85 | 427,022 | -0.11(-0.38%) |
Jul 18, 2023 | 28.69 | 29.18 | 28.17 | 28.96 | 918,521 | +1.32(+4.78%) |
Jul 17, 2023 | 30.15 | 30.30 | 27.58 | 27.64 | 622,701 | -0.21(-0.75%) |
Jul 14, 2023 | 27.80 | 28.05 | 26.96 | 27.85 | 418,884 | -0.62(-2.18%) |
Jul 13, 2023 | 29.00 | 29.24 | 28.45 | 28.47 | 417,827 | +0.04(+0.14%) |
Jul 12, 2023 | 28.31 | 28.58 | 27.59 | 28.43 | 362,890 | +0.70(+2.52%) |
Jul 11, 2023 | 28.28 | 28.53 | 27.26 | 27.73 | 337,214 | -0.61(-2.15%) |
Jul 10, 2023 | 28.47 | 29.18 | 28.03 | 28.34 | 423,796 | -0.64(-2.19%) |
Jul 07, 2023 | 28.70 | 29.32 | 28.57 | 28.98 | 390,658 | +0.94(+3.33%) |
Jul 06, 2023 | 29.58 | 29.58 | 27.88 | 28.04 | 374,061 | -1.77(-5.94%) |
Jul 05, 2023 | 29.87 | 31.30 | 29.65 | 29.81 | 506,253 | +1.04(+3.61%) |
Jul 03, 2023 | 28.82 | 29.21 | 28.40 | 28.77 | 258,444 | +1.04(+3.75%) |
Jun 30, 2023 | 26.50 | 28.07 | 26.25 | 27.73 | 452,956 | +1.28(+4.84%) |
Jun 29, 2023 | 26.31 | 26.54 | 26.06 | 26.45 | 296,061 | -0.03(-0.11%) |
Jun 28, 2023 | 26.38 | 26.67 | 26.16 | 26.48 | 299,784 | -0.20(-0.75%) |
Jun 27, 2023 | 26.13 | 26.77 | 26.02 | 26.68 | 399,169 | +0.89(+3.45%) |
Jun 26, 2023 | 25.72 | 26.41 | 25.57 | 25.79 | 369,060 | +0.49(+1.94%) |
Jun 23, 2023 | 25.67 | 25.80 | 24.94 | 25.30 | 479,520 | -0.69(-2.65%) |
Jun 22, 2023 | 25.57 | 26.14 | 25.00 | 25.99 | 1,112,495 | +0.22(+0.85%) |
Jun 21, 2023 | 26.85 | 26.97 | 25.50 | 25.77 | 657,773 | -1.29(-4.77%) |
Jun 20, 2023 | 27.90 | 28.05 | 26.00 | 27.06 | 992,312 | -2.02(-6.95%) |
Jun 16, 2023 | 29.58 | 29.89 | 28.66 | 29.08 | 781,300 | +0.61(+2.14%) |
Jun 15, 2023 | 28.70 | 29.65 | 27.73 | 28.47 | 742,295 | -8.53(-23.05%) |
May 08, 2023 | 37.65 | 37.65 | 36.00 | 37.00 | 359,993 | -0.65(-1.73%) |
May 05, 2023 | 36.23 | 37.84 | 35.94 | 37.65 | 538,659 | +2.32(+6.57%) |
May 04, 2023 | 34.25 | 35.48 | 34.07 | 35.33 | 261,109 | +1.36(+4.00%) |
May 03, 2023 | 32.50 | 34.50 | 32.36 | 33.97 | 439,216 | +1.42(+4.36%) |
May 02, 2023 | 34.23 | 34.23 | 32.00 | 32.55 | 356,544 | -2.24(-6.44%) |