Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.25 | 31.59 | 30.98 | 31.48 | 649,643 | +0.41(+1.32%) |
Jul 28, 2023 | 30.59 | 31.11 | 30.45 | 31.07 | 359,056 | +0.53(+1.74%) |
Jul 27, 2023 | 30.70 | 31.02 | 30.44 | 30.54 | 413,033 | -0.09(-0.29%) |
Jul 26, 2023 | 30.00 | 30.82 | 29.78 | 30.63 | 510,937 | +0.47(+1.56%) |
Jul 25, 2023 | 30.21 | 30.80 | 30.02 | 30.16 | 579,423 | -0.36(-1.18%) |
Jul 24, 2023 | 29.48 | 30.65 | 29.30 | 30.52 | 567,260 | +1.15(+3.92%) |
Jul 21, 2023 | 28.86 | 29.50 | 28.64 | 29.37 | 531,881 | +0.67(+2.33%) |
Jul 20, 2023 | 28.28 | 28.75 | 28.00 | 28.70 | 400,152 | +0.73(+2.61%) |
Jul 19, 2023 | 27.41 | 27.97 | 27.26 | 27.97 | 554,246 | +0.80(+2.94%) |
Jul 18, 2023 | 26.70 | 27.62 | 26.70 | 27.17 | 522,542 | +0.54(+2.03%) |
Jul 17, 2023 | 26.64 | 27.21 | 26.59 | 26.63 | 602,746 | -0.22(-0.82%) |
Jul 14, 2023 | 26.72 | 26.91 | 26.26 | 26.85 | 510,488 | -0.16(-0.59%) |
Jul 13, 2023 | 26.81 | 27.42 | 26.73 | 27.01 | 581,835 | +0.32(+1.20%) |
Jul 12, 2023 | 27.67 | 27.94 | 26.67 | 26.69 | 677,279 | -0.64(-2.34%) |
Jul 11, 2023 | 27.14 | 27.40 | 26.50 | 27.33 | 1,055,472 | +0.13(+0.48%) |
Jul 10, 2023 | 27.82 | 27.91 | 27.17 | 27.20 | 498,994 | -0.55(-1.98%) |
Jul 07, 2023 | 26.96 | 27.91 | 26.96 | 27.75 | 621,325 | +0.86(+3.20%) |
Jul 06, 2023 | 26.90 | 26.92 | 26.05 | 26.89 | 668,606 | -0.22(-0.81%) |
Jul 05, 2023 | 27.00 | 27.32 | 26.70 | 27.11 | 863,955 | +0.35(+1.31%) |
Jul 03, 2023 | 26.82 | 27.05 | 26.67 | 26.76 | 699,136 | +0.15(+0.56%) |
Jun 30, 2023 | 26.40 | 26.70 | 25.93 | 26.61 | 1,035,375 | +0.42(+1.60%) |
Jun 29, 2023 | 25.79 | 26.48 | 25.79 | 26.19 | 1,042,254 | +0.25(+0.96%) |
Jun 28, 2023 | 25.37 | 26.06 | 25.26 | 25.94 | 831,046 | +0.49(+1.93%) |
Jun 27, 2023 | 24.95 | 25.54 | 24.90 | 25.45 | 604,026 | +0.39(+1.56%) |
Jun 26, 2023 | 24.53 | 25.87 | 24.26 | 25.06 | 1,165,520 | +0.61(+2.49%) |
Jun 23, 2023 | 24.50 | 25.03 | 24.40 | 24.45 | 3,036,070 | -0.34(-1.37%) |
Jun 22, 2023 | 24.29 | 24.79 | 23.92 | 24.79 | 1,179,839 | +0.01(+0.04%) |
Jun 21, 2023 | 23.72 | 25.18 | 23.61 | 24.78 | 1,018,316 | +1.03(+4.34%) |
Jun 20, 2023 | 24.01 | 24.14 | 23.19 | 23.75 | 1,497,530 | -0.43(-1.78%) |
Jun 16, 2023 | 24.58 | 24.58 | 24.04 | 24.18 | 3,093,488 | -0.12(-0.49%) |
Jun 15, 2023 | 23.37 | 24.34 | 23.37 | 24.30 | 806,253 | +0.82(+3.49%) |
Jun 14, 2023 | 24.05 | 24.27 | 23.20 | 23.48 | 539,146 | -0.36(-1.51%) |
Jun 13, 2023 | 23.94 | 24.42 | 23.77 | 23.84 | 810,991 | +0.16(+0.68%) |
Jun 12, 2023 | 23.52 | 24.18 | 23.40 | 23.68 | 885,186 | -0.17(-0.71%) |
Jun 09, 2023 | 23.66 | 24.04 | 23.44 | 23.85 | 682,355 | +0.05(+0.21%) |
Jun 08, 2023 | 23.97 | 24.20 | 23.56 | 23.80 | 814,003 | -0.23(-0.96%) |
Jun 07, 2023 | 23.02 | 24.26 | 23.02 | 24.03 | 1,074,216 | +1.11(+4.84%) |
Jun 06, 2023 | 21.73 | 23.13 | 21.73 | 22.92 | 982,158 | +0.94(+4.28%) |
Jun 05, 2023 | 22.31 | 22.64 | 21.62 | 21.98 | 979,105 | -0.36(-1.61%) |
Jun 02, 2023 | 21.95 | 22.50 | 21.76 | 22.34 | 758,896 | +0.86(+4.00%) |
Jun 01, 2023 | 21.46 | 21.61 | 20.93 | 21.48 | 1,039,013 | +0.16(+0.75%) |
May 31, 2023 | 21.01 | 21.33 | 20.81 | 21.32 | 1,114,756 | -0.05(-0.23%) |
May 30, 2023 | 21.33 | 21.49 | 21.18 | 21.37 | 536,765 | -0.31(-1.43%) |
May 26, 2023 | 21.11 | 21.73 | 21.01 | 21.68 | 642,194 | +0.66(+3.14%) |
May 25, 2023 | 20.76 | 21.07 | 20.53 | 21.02 | 759,731 | -0.10(-0.47%) |
May 24, 2023 | 21.61 | 21.78 | 20.98 | 21.12 | 661,452 | -0.43(-2.00%) |
May 23, 2023 | 21.72 | 22.17 | 21.50 | 21.55 | 1,392,144 | +0.06(+0.28%) |
May 22, 2023 | 21.50 | 21.74 | 21.32 | 21.49 | 596,219 | +0.08(+0.37%) |
May 19, 2023 | 21.87 | 21.88 | 21.16 | 21.41 | 777,087 | -0.24(-1.11%) |
May 18, 2023 | 21.35 | 21.74 | 20.99 | 21.65 | 1,318,466 | +0.00(+0.00%) |
May 17, 2023 | 21.61 | 21.96 | 21.33 | 21.65 | 2,125,475 | +0.35(+1.64%) |
May 16, 2023 | 21.69 | 21.88 | 21.00 | 21.30 | 1,072,055 | -0.56(-2.56%) |
May 15, 2023 | 21.48 | 21.88 | 21.21 | 21.86 | 1,043,187 | +0.56(+2.63%) |
May 12, 2023 | 21.49 | 21.68 | 21.02 | 21.30 | 567,203 | +0.01(+0.05%) |
May 11, 2023 | 21.01 | 21.64 | 20.97 | 21.29 | 761,265 | -0.13(-0.61%) |
May 10, 2023 | 21.10 | 21.78 | 20.69 | 21.42 | 1,172,664 | +0.41(+1.95%) |
May 09, 2023 | 20.53 | 21.38 | 20.30 | 21.01 | 1,185,675 | +0.09(+0.43%) |
May 08, 2023 | 21.42 | 21.98 | 20.77 | 20.92 | 1,265,075 | +0.26(+1.26%) |
May 05, 2023 | 21.43 | 21.88 | 20.37 | 20.66 | 1,699,879 | -0.60(-2.82%) |
May 04, 2023 | 21.67 | 22.01 | 20.74 | 21.26 | 1,138,205 | -0.50(-2.30%) |
May 03, 2023 | 22.27 | 22.50 | 21.34 | 21.76 | 845,377 | -0.75(-3.33%) |
May 02, 2023 | 23.27 | 23.27 | 22.27 | 22.51 | 769,614 | -0.93(-3.97%) |