Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.81 | 29.85 | 28.81 | 29.30 | 2,730,251 | +0.30(+1.03%) |
Jul 28, 2023 | 27.83 | 29.05 | 27.82 | 29.00 | 2,282,994 | +1.20(+4.32%) |
Jul 27, 2023 | 27.30 | 28.19 | 27.21 | 27.80 | 1,869,758 | +0.72(+2.66%) |
Jul 26, 2023 | 28.17 | 28.87 | 26.96 | 27.08 | 1,501,422 | -1.04(-3.70%) |
Jul 25, 2023 | 27.40 | 28.18 | 27.31 | 28.12 | 2,664,998 | +1.37(+5.10%) |
Jul 24, 2023 | 26.02 | 27.37 | 26.01 | 26.75 | 1,330,299 | +0.61(+2.31%) |
Jul 21, 2023 | 25.59 | 26.27 | 25.03 | 26.15 | 1,088,289 | +0.80(+3.16%) |
Jul 20, 2023 | 25.10 | 26.09 | 25.08 | 25.35 | 820,476 | +0.34(+1.36%) |
Jul 19, 2023 | 26.96 | 27.00 | 24.94 | 25.01 | 1,787,515 | -0.86(-3.32%) |
Jul 18, 2023 | 27.00 | 27.26 | 25.40 | 25.87 | 1,870,858 | -1.53(-5.58%) |
Jul 17, 2023 | 27.20 | 27.74 | 26.83 | 27.40 | 922,173 | -0.05(-0.18%) |
Jul 14, 2023 | 27.57 | 28.08 | 26.80 | 27.45 | 1,346,798 | +0.18(+0.66%) |
Jul 13, 2023 | 27.25 | 28.07 | 26.92 | 27.27 | 2,390,807 | -0.12(-0.44%) |
Jul 12, 2023 | 27.26 | 28.15 | 26.75 | 27.39 | 2,405,210 | +0.55(+2.05%) |
Jul 11, 2023 | 28.16 | 28.66 | 26.30 | 26.84 | 3,720,359 | -1.42(-5.02%) |
Jul 10, 2023 | 27.78 | 28.70 | 27.72 | 28.26 | 3,233,499 | +0.46(+1.65%) |
Jul 07, 2023 | 27.61 | 28.47 | 27.20 | 27.80 | 3,397,848 | +0.69(+2.55%) |
Jul 06, 2023 | 25.75 | 27.50 | 21.11 | 27.11 | 4,192,599 | +1.18(+4.55%) |
Jul 05, 2023 | 24.66 | 26.90 | 23.38 | 25.93 | 4,859,016 | +1.53(+6.27%) |
Jul 03, 2023 | 23.30 | 24.96 | 23.27 | 24.40 | 2,537,125 | +1.91(+8.49%) |
Jun 30, 2023 | 21.77 | 23.61 | 21.60 | 22.49 | 1,799,863 | +0.98(+4.56%) |
Jun 29, 2023 | 21.02 | 21.86 | 21.02 | 21.51 | 1,561,649 | +0.48(+2.28%) |
Jun 28, 2023 | 21.43 | 21.53 | 20.88 | 21.03 | 611,579 | -0.26(-1.22%) |
Jun 27, 2023 | 21.10 | 21.96 | 21.01 | 21.29 | 1,446,602 | +0.26(+1.24%) |
Jun 26, 2023 | 20.89 | 22.00 | 20.76 | 21.03 | 1,068,578 | -0.15(-0.71%) |
Jun 23, 2023 | 21.00 | 21.65 | 20.58 | 21.18 | 1,140,981 | -0.02(-0.09%) |
Jun 22, 2023 | 21.54 | 21.54 | 21.10 | 21.20 | 926,735 | -0.18(-0.84%) |
Jun 21, 2023 | 21.20 | 22.16 | 20.79 | 21.38 | 1,436,481 | -0.05(-0.23%) |
Jun 20, 2023 | 21.88 | 21.89 | 20.82 | 21.43 | 1,693,751 | -0.97(-4.33%) |
Jun 16, 2023 | 23.50 | 23.80 | 21.66 | 22.40 | 1,669,055 | -0.75(-3.24%) |
Jun 15, 2023 | 24.00 | 24.64 | 23.08 | 23.15 | 2,202,755 | -0.84(-3.50%) |
Jun 14, 2023 | 23.22 | 24.58 | 22.57 | 23.99 | 3,292,904 | +0.69(+2.96%) |
Jun 13, 2023 | 21.99 | 24.30 | 21.84 | 23.30 | 3,284,469 | +1.72(+7.97%) |
Jun 12, 2023 | 21.71 | 22.56 | 21.10 | 21.58 | 1,639,580 | +0.00(+0.00%) |
Jun 09, 2023 | 21.84 | 22.39 | 21.25 | 21.58 | 969,699 | -0.16(-0.74%) |
Jun 08, 2023 | 21.23 | 22.20 | 20.76 | 21.74 | 1,565,755 | +0.58(+2.74%) |
Jun 07, 2023 | 21.35 | 22.50 | 20.58 | 21.16 | 2,558,633 | -0.39(-1.81%) |
Jun 06, 2023 | 19.42 | 21.66 | 19.20 | 21.55 | 2,205,588 | +2.13(+10.97%) |
Jun 05, 2023 | 19.48 | 19.76 | 19.00 | 19.42 | 1,466,158 | +0.01(+0.05%) |
Jun 02, 2023 | 19.01 | 19.75 | 19.01 | 19.41 | 1,090,891 | +0.96(+5.20%) |
Jun 01, 2023 | 17.88 | 19.20 | 17.86 | 18.45 | 3,240,755 | +0.42(+2.33%) |
May 31, 2023 | 19.00 | 19.68 | 17.77 | 18.03 | 6,184,139 | -1.66(-8.43%) |
May 30, 2023 | 21.89 | 22.65 | 19.23 | 19.69 | 3,771,151 | -2.36(-10.70%) |
May 26, 2023 | 21.25 | 22.05 | 20.92 | 22.05 | 695,605 | +1.05(+5.00%) |
May 25, 2023 | 21.25 | 21.76 | 20.73 | 21.00 | 1,061,169 | -0.75(-3.45%) |
May 24, 2023 | 20.58 | 22.19 | 20.10 | 21.75 | 1,536,993 | +0.49(+2.30%) |
May 23, 2023 | 20.80 | 21.86 | 20.21 | 21.26 | 1,071,967 | +0.39(+1.87%) |
May 22, 2023 | 20.30 | 20.93 | 20.20 | 20.87 | 1,067,615 | +0.82(+4.09%) |
May 19, 2023 | 20.61 | 20.75 | 19.84 | 20.05 | 1,203,691 | -0.38(-1.86%) |
May 18, 2023 | 21.45 | 21.90 | 20.37 | 20.43 | 1,424,274 | -1.36(-6.24%) |
May 17, 2023 | 22.21 | 22.48 | 21.53 | 21.79 | 558,224 | -0.41(-1.85%) |
May 16, 2023 | 21.90 | 22.48 | 21.32 | 22.20 | 682,349 | +0.09(+0.41%) |
May 15, 2023 | 21.23 | 22.45 | 20.76 | 22.11 | 1,951,410 | +1.90(+9.40%) |
May 12, 2023 | 20.51 | 20.77 | 20.04 | 20.21 | 2,069,783 | -0.03(-0.15%) |
May 11, 2023 | 21.46 | 21.65 | 20.11 | 20.24 | 2,781,905 | -0.96(-4.53%) |
May 10, 2023 | 21.03 | 22.10 | 20.77 | 21.20 | 2,190,230 | +0.79(+3.87%) |
May 09, 2023 | 22.61 | 22.67 | 20.40 | 20.41 | 3,820,161 | -2.13(-9.45%) |
May 08, 2023 | 23.76 | 24.34 | 22.32 | 22.54 | 1,402,032 | -1.12(-4.73%) |
May 05, 2023 | 23.50 | 24.36 | 23.39 | 23.66 | 2,438,062 | +0.36(+1.55%) |
May 04, 2023 | 23.77 | 24.34 | 23.20 | 23.30 | 1,910,429 | -0.08(-0.34%) |
May 03, 2023 | 24.22 | 24.22 | 22.65 | 23.38 | 1,935,892 | -0.84(-3.47%) |
May 02, 2023 | 25.40 | 25.64 | 23.25 | 24.22 | 1,397,634 | -1.02(-4.04%) |