Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.46 | 29.61 | 28.76 | 28.87 | 1,466,361 | -0.53(-1.79%) |
Jul 28, 2023 | 29.40 | 29.62 | 29.11 | 29.39 | 735,148 | +0.56(+1.93%) |
Jul 27, 2023 | 28.97 | 29.53 | 28.56 | 28.84 | 946,542 | +0.72(+2.58%) |
Jul 26, 2023 | 27.89 | 28.36 | 27.76 | 28.11 | 579,454 | -0.05(-0.18%) |
Jul 25, 2023 | 27.74 | 28.52 | 27.68 | 28.16 | 504,874 | +0.54(+1.94%) |
Jul 24, 2023 | 27.77 | 28.15 | 27.43 | 27.63 | 609,856 | -0.15(-0.54%) |
Jul 21, 2023 | 28.16 | 28.37 | 27.75 | 27.77 | 820,469 | -0.12(-0.43%) |
Jul 20, 2023 | 28.78 | 28.89 | 27.59 | 27.89 | 1,059,167 | -1.28(-4.39%) |
Jul 19, 2023 | 29.62 | 29.62 | 28.97 | 29.17 | 671,761 | -0.40(-1.34%) |
Jul 18, 2023 | 29.21 | 29.60 | 28.85 | 29.57 | 593,136 | +0.19(+0.64%) |
Jul 17, 2023 | 29.00 | 29.70 | 28.81 | 29.38 | 654,626 | +0.41(+1.40%) |
Jul 14, 2023 | 29.27 | 29.33 | 28.64 | 28.98 | 916,067 | -0.36(-1.22%) |
Jul 13, 2023 | 28.77 | 29.46 | 28.77 | 29.33 | 721,668 | +0.79(+2.78%) |
Jul 12, 2023 | 28.23 | 28.92 | 28.02 | 28.54 | 920,746 | +0.89(+3.23%) |
Jul 11, 2023 | 27.76 | 27.77 | 26.97 | 27.65 | 587,936 | -0.05(-0.18%) |
Jul 10, 2023 | 27.74 | 28.16 | 27.64 | 27.70 | 651,854 | -0.04(-0.14%) |
Jul 07, 2023 | 27.35 | 28.33 | 27.34 | 27.74 | 669,469 | +0.46(+1.67%) |
Jul 06, 2023 | 27.61 | 27.92 | 26.96 | 27.28 | 1,159,556 | -0.96(-3.41%) |
Jul 05, 2023 | 29.05 | 29.08 | 28.19 | 28.24 | 1,086,384 | -1.07(-3.66%) |
Jul 03, 2023 | 29.63 | 29.86 | 29.11 | 29.31 | 441,393 | -0.21(-0.71%) |
Jun 30, 2023 | 29.77 | 30.01 | 29.49 | 29.52 | 1,015,350 | +0.08(+0.27%) |
Jun 29, 2023 | 29.13 | 29.71 | 28.70 | 29.44 | 1,237,813 | +0.31(+1.06%) |
Jun 28, 2023 | 28.68 | 29.68 | 28.17 | 29.13 | 2,239,655 | -0.02(-0.07%) |
Jun 27, 2023 | 26.26 | 29.40 | 26.26 | 29.15 | 3,816,110 | +3.00(+11.46%) |
Jun 26, 2023 | 25.82 | 26.85 | 25.82 | 26.16 | 921,662 | +0.46(+1.78%) |
Jun 23, 2023 | 25.59 | 25.87 | 25.35 | 25.70 | 1,527,957 | -0.42(-1.60%) |
Jun 22, 2023 | 25.65 | 26.14 | 25.56 | 26.12 | 518,222 | +0.28(+1.08%) |
Jun 21, 2023 | 26.37 | 26.45 | 25.52 | 25.84 | 804,334 | -0.74(-2.80%) |
Jun 20, 2023 | 26.13 | 26.78 | 26.12 | 26.58 | 1,984,062 | +0.40(+1.52%) |
Jun 16, 2023 | 26.46 | 26.46 | 25.92 | 26.19 | 1,445,091 | -0.02(-0.08%) |
Jun 15, 2023 | 26.26 | 26.39 | 25.66 | 26.21 | 1,002,732 | -0.47(-1.75%) |
Jun 14, 2023 | 26.64 | 26.97 | 26.38 | 26.67 | 872,467 | -0.18(-0.67%) |
Jun 13, 2023 | 26.79 | 26.99 | 26.54 | 26.85 | 1,056,627 | +0.43(+1.61%) |
Jun 12, 2023 | 25.65 | 26.54 | 25.63 | 26.43 | 1,007,582 | +0.74(+2.90%) |
Jun 09, 2023 | 26.44 | 26.44 | 25.56 | 25.68 | 1,177,900 | -0.63(-2.38%) |
Jun 08, 2023 | 26.35 | 26.85 | 26.13 | 26.31 | 1,150,483 | -0.06(-0.23%) |
Jun 07, 2023 | 25.82 | 26.94 | 25.82 | 26.37 | 1,179,850 | +0.78(+3.06%) |
Jun 06, 2023 | 24.58 | 25.63 | 24.44 | 25.58 | 1,221,789 | +0.66(+2.63%) |
Jun 05, 2023 | 25.42 | 25.55 | 24.75 | 24.93 | 996,867 | -0.81(-3.14%) |
Jun 02, 2023 | 25.21 | 25.91 | 24.80 | 25.74 | 1,986,022 | +0.89(+3.58%) |
Jun 01, 2023 | 24.67 | 25.06 | 24.31 | 24.85 | 1,098,337 | +0.33(+1.33%) |
May 31, 2023 | 24.59 | 25.26 | 24.23 | 24.52 | 1,835,963 | -0.58(-2.33%) |
May 30, 2023 | 25.93 | 26.09 | 24.59 | 25.10 | 1,134,680 | +0.09(+0.36%) |
May 26, 2023 | 24.10 | 25.12 | 23.89 | 25.01 | 1,027,300 | +1.18(+4.94%) |
May 25, 2023 | 22.92 | 23.98 | 22.92 | 23.84 | 1,006,934 | +1.51(+6.78%) |
May 24, 2023 | 22.49 | 22.57 | 22.05 | 22.32 | 707,401 | -0.56(-2.46%) |
May 23, 2023 | 22.86 | 23.21 | 22.79 | 22.89 | 846,940 | -0.06(-0.26%) |
May 22, 2023 | 22.55 | 22.95 | 22.51 | 22.95 | 792,755 | +0.37(+1.62%) |
May 19, 2023 | 22.92 | 22.92 | 22.39 | 22.58 | 724,878 | -0.15(-0.65%) |
May 18, 2023 | 22.62 | 22.96 | 22.44 | 22.73 | 934,402 | +0.19(+0.83%) |
May 17, 2023 | 21.70 | 22.66 | 21.60 | 22.54 | 870,219 | +0.95(+4.40%) |
May 16, 2023 | 21.49 | 21.90 | 21.48 | 21.59 | 670,629 | -0.03(-0.14%) |
May 15, 2023 | 20.95 | 21.68 | 20.69 | 21.62 | 871,886 | +0.65(+3.11%) |
May 12, 2023 | 21.25 | 21.44 | 20.86 | 20.97 | 496,391 | -0.20(-0.94%) |
May 11, 2023 | 21.44 | 21.61 | 21.01 | 21.16 | 503,456 | -0.44(-2.02%) |
May 10, 2023 | 21.64 | 21.77 | 21.12 | 21.60 | 761,551 | +0.36(+1.68%) |
May 09, 2023 | 20.92 | 21.34 | 20.65 | 21.24 | 773,704 | +0.08(+0.37%) |
May 08, 2023 | 21.30 | 21.51 | 21.02 | 21.16 | 551,006 | -0.20(-0.93%) |
May 05, 2023 | 20.55 | 21.55 | 20.46 | 21.36 | 713,571 | +1.09(+5.37%) |
May 04, 2023 | 20.75 | 20.75 | 20.21 | 20.27 | 813,510 | -0.58(-2.80%) |
May 03, 2023 | 20.85 | 21.35 | 20.79 | 20.86 | 892,206 | +0.04(+0.19%) |
May 02, 2023 | 21.71 | 21.88 | 20.74 | 20.82 | 1,622,669 | -1.32(-5.95%) |