Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.84 | 32.42 | 31.70 | 31.96 | 960,774 | +0.20(+0.63%) |
Jul 28, 2023 | 30.89 | 31.77 | 30.80 | 31.76 | 741,162 | +1.06(+3.46%) |
Jul 27, 2023 | 31.16 | 31.36 | 30.60 | 30.70 | 663,033 | -0.30(-0.95%) |
Jul 26, 2023 | 30.10 | 31.14 | 30.04 | 31.00 | 654,844 | +0.66(+2.18%) |
Jul 25, 2023 | 30.28 | 31.04 | 30.02 | 30.34 | 781,020 | -0.14(-0.46%) |
Jul 24, 2023 | 29.71 | 30.92 | 29.46 | 30.48 | 1,062,870 | +1.06(+3.61%) |
Jul 21, 2023 | 29.19 | 29.42 | 28.70 | 29.42 | 563,678 | +0.40(+1.38%) |
Jul 20, 2023 | 28.71 | 29.02 | 28.35 | 29.02 | 596,093 | +0.57(+1.99%) |
Jul 19, 2023 | 27.93 | 28.46 | 27.83 | 28.45 | 794,201 | +0.72(+2.60%) |
Jul 18, 2023 | 26.97 | 28.18 | 26.89 | 27.73 | 837,919 | +0.90(+3.37%) |
Jul 17, 2023 | 26.52 | 27.12 | 26.43 | 26.82 | 584,882 | +0.08(+0.29%) |
Jul 14, 2023 | 26.93 | 27.14 | 26.28 | 26.74 | 683,551 | -0.50(-1.82%) |
Jul 13, 2023 | 27.24 | 27.81 | 27.02 | 27.24 | 988,578 | +0.01(+0.03%) |
Jul 12, 2023 | 27.84 | 28.23 | 27.16 | 27.23 | 868,735 | -0.29(-1.04%) |
Jul 11, 2023 | 26.80 | 27.63 | 26.72 | 27.52 | 868,751 | +0.75(+2.79%) |
Jul 10, 2023 | 27.08 | 27.36 | 26.68 | 26.77 | 799,285 | -0.18(-0.68%) |
Jul 07, 2023 | 25.88 | 27.30 | 25.88 | 26.95 | 752,103 | +0.94(+3.61%) |
Jul 06, 2023 | 25.89 | 26.28 | 25.19 | 26.01 | 1,679,094 | +0.10(+0.40%) |
Jul 05, 2023 | 25.93 | 25.97 | 25.51 | 25.91 | 764,841 | +0.10(+0.40%) |
Jul 03, 2023 | 26.17 | 26.55 | 25.63 | 25.81 | 615,012 | -0.26(-1.00%) |
Jun 30, 2023 | 26.27 | 26.27 | 25.61 | 26.07 | 1,274,043 | -0.16(-0.60%) |
Jun 29, 2023 | 25.29 | 26.24 | 25.29 | 26.22 | 1,034,721 | +0.91(+3.61%) |
Jun 28, 2023 | 24.60 | 25.38 | 24.35 | 25.31 | 785,013 | +0.67(+2.72%) |
Jun 27, 2023 | 24.21 | 24.76 | 23.76 | 24.64 | 1,196,010 | +0.49(+2.02%) |
Jun 26, 2023 | 23.84 | 24.24 | 23.58 | 24.15 | 1,108,655 | +0.43(+1.80%) |
Jun 23, 2023 | 23.21 | 23.92 | 23.20 | 23.73 | 1,272,257 | +0.03(+0.11%) |
Jun 22, 2023 | 23.42 | 23.84 | 22.86 | 23.70 | 951,397 | -0.15(-0.62%) |
Jun 21, 2023 | 23.13 | 24.14 | 22.98 | 23.85 | 1,017,197 | +0.43(+1.82%) |
Jun 20, 2023 | 23.89 | 24.10 | 22.86 | 23.42 | 1,163,790 | -0.69(-2.85%) |
Jun 16, 2023 | 24.27 | 24.44 | 23.86 | 24.11 | 5,313,537 | -0.06(-0.25%) |
Jun 15, 2023 | 23.62 | 24.33 | 23.62 | 24.17 | 995,747 | +0.55(+2.32%) |
Jun 14, 2023 | 24.36 | 24.73 | 23.34 | 23.62 | 958,993 | -0.52(-2.16%) |
Jun 13, 2023 | 24.14 | 25.04 | 24.11 | 24.14 | 1,369,759 | +0.35(+1.46%) |
Jun 12, 2023 | 23.59 | 24.08 | 23.50 | 23.80 | 872,520 | -0.17(-0.73%) |
Jun 09, 2023 | 23.80 | 24.08 | 23.49 | 23.97 | 776,589 | +0.02(+0.07%) |
Jun 08, 2023 | 24.13 | 24.26 | 23.30 | 23.95 | 995,717 | -0.11(-0.47%) |
Jun 07, 2023 | 22.54 | 24.13 | 22.47 | 24.07 | 1,680,176 | +1.59(+7.08%) |
Jun 06, 2023 | 21.52 | 22.50 | 21.49 | 22.47 | 998,582 | +0.70(+3.24%) |
Jun 05, 2023 | 22.02 | 22.42 | 21.56 | 21.77 | 1,323,911 | -0.32(-1.46%) |
Jun 02, 2023 | 21.15 | 22.11 | 21.01 | 22.09 | 1,773,911 | +1.48(+7.18%) |
Jun 01, 2023 | 20.50 | 20.92 | 20.25 | 20.61 | 1,287,732 | +0.24(+1.20%) |
May 31, 2023 | 19.91 | 20.45 | 19.88 | 20.37 | 1,569,313 | -0.05(-0.26%) |
May 30, 2023 | 20.44 | 20.50 | 19.92 | 20.42 | 1,019,905 | -0.41(-1.96%) |
May 26, 2023 | 20.58 | 20.87 | 20.39 | 20.83 | 1,236,222 | +0.32(+1.57%) |
May 25, 2023 | 21.18 | 21.19 | 19.66 | 20.51 | 3,375,115 | -1.10(-5.07%) |
May 24, 2023 | 21.50 | 21.99 | 21.13 | 21.60 | 1,359,201 | +0.32(+1.51%) |
May 23, 2023 | 22.39 | 22.46 | 21.25 | 21.28 | 2,180,109 | -0.84(-3.78%) |
May 22, 2023 | 21.72 | 22.43 | 21.72 | 22.12 | 916,362 | +0.43(+2.01%) |
May 19, 2023 | 22.10 | 22.11 | 21.42 | 21.68 | 723,353 | -0.19(-0.88%) |
May 18, 2023 | 21.27 | 21.91 | 21.06 | 21.87 | 871,380 | +0.46(+2.15%) |
May 17, 2023 | 21.28 | 21.66 | 21.01 | 21.41 | 855,223 | +0.47(+2.24%) |
May 16, 2023 | 21.51 | 21.74 | 20.87 | 20.94 | 833,186 | -0.66(-3.06%) |
May 15, 2023 | 20.95 | 21.67 | 20.75 | 21.60 | 1,003,337 | +0.87(+4.20%) |
May 12, 2023 | 21.20 | 21.41 | 20.03 | 20.73 | 1,659,199 | -0.41(-1.93%) |
May 11, 2023 | 21.31 | 21.66 | 20.79 | 21.14 | 1,972,635 | -0.71(-3.24%) |
May 10, 2023 | 21.65 | 22.19 | 21.22 | 21.85 | 1,721,788 | +0.28(+1.30%) |
May 09, 2023 | 20.79 | 22.01 | 20.71 | 21.57 | 1,173,080 | +0.49(+2.35%) |
May 08, 2023 | 21.09 | 22.05 | 21.00 | 21.07 | 1,448,446 | +0.66(+3.26%) |
May 05, 2023 | 20.31 | 20.66 | 20.02 | 20.41 | 1,435,646 | +0.59(+2.97%) |
May 04, 2023 | 21.02 | 21.22 | 19.79 | 19.82 | 2,038,912 | -1.36(-6.44%) |
May 03, 2023 | 22.04 | 22.38 | 20.49 | 21.18 | 3,432,095 | -1.15(-5.15%) |
May 02, 2023 | 22.92 | 23.02 | 20.99 | 22.34 | 3,364,538 | -0.44(-1.95%) |