Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.91 | 26.38 | 25.66 | 26.10 | 547,344 | +0.39(+1.52%) |
Jul 28, 2023 | 25.30 | 26.01 | 24.57 | 25.71 | 632,727 | +0.39(+1.54%) |
Jul 27, 2023 | 26.03 | 26.14 | 25.14 | 25.32 | 590,875 | -0.56(-2.16%) |
Jul 26, 2023 | 26.00 | 26.40 | 25.86 | 25.88 | 462,954 | -0.41(-1.56%) |
Jul 25, 2023 | 26.20 | 26.70 | 26.04 | 26.29 | 760,516 | +0.03(+0.11%) |
Jul 24, 2023 | 26.25 | 26.95 | 26.08 | 26.26 | 800,891 | +0.08(+0.31%) |
Jul 21, 2023 | 26.26 | 26.70 | 26.09 | 26.18 | 395,873 | +0.11(+0.42%) |
Jul 20, 2023 | 26.90 | 26.90 | 25.81 | 26.07 | 789,574 | -0.65(-2.43%) |
Jul 19, 2023 | 27.22 | 27.76 | 26.45 | 26.72 | 814,082 | -0.26(-0.96%) |
Jul 18, 2023 | 26.30 | 27.55 | 26.19 | 26.98 | 1,230,578 | +1.00(+3.85%) |
Jul 17, 2023 | 25.00 | 26.78 | 25.00 | 25.98 | 1,744,676 | +0.94(+3.75%) |
Jul 14, 2023 | 26.00 | 26.02 | 24.41 | 25.04 | 3,223,619 | -2.35(-8.58%) |
Jul 13, 2023 | 26.80 | 27.85 | 26.68 | 27.39 | 1,077,673 | +0.70(+2.62%) |
Jul 12, 2023 | 26.50 | 27.24 | 26.33 | 26.69 | 1,215,496 | +0.51(+1.95%) |
Jul 11, 2023 | 25.70 | 26.20 | 25.31 | 26.18 | 970,964 | +0.87(+3.44%) |
Jul 10, 2023 | 24.16 | 25.31 | 23.93 | 25.31 | 934,986 | +1.26(+5.24%) |
Jul 07, 2023 | 23.47 | 24.25 | 23.43 | 24.05 | 496,712 | +0.58(+2.47%) |
Jul 06, 2023 | 24.05 | 24.08 | 23.05 | 23.47 | 794,846 | -0.70(-2.90%) |
Jul 05, 2023 | 24.20 | 24.37 | 23.80 | 24.17 | 400,797 | -0.01(-0.04%) |
Jul 03, 2023 | 24.41 | 24.55 | 24.10 | 24.18 | 271,612 | +0.06(+0.25%) |
Jun 30, 2023 | 24.68 | 24.68 | 23.94 | 24.12 | 410,934 | -0.22(-0.90%) |
Jun 29, 2023 | 24.07 | 24.49 | 24.06 | 24.34 | 416,973 | +0.47(+1.97%) |
Jun 28, 2023 | 23.40 | 24.19 | 23.28 | 23.87 | 444,721 | +0.40(+1.70%) |
Jun 27, 2023 | 24.07 | 24.40 | 23.39 | 23.47 | 623,237 | -0.63(-2.61%) |
Jun 26, 2023 | 23.69 | 24.54 | 23.66 | 24.10 | 887,871 | +0.77(+3.30%) |
Jun 23, 2023 | 23.24 | 23.45 | 22.41 | 23.33 | 832,051 | -0.24(-1.02%) |
Jun 22, 2023 | 24.54 | 24.54 | 23.46 | 23.57 | 816,417 | -1.18(-4.77%) |
Jun 21, 2023 | 24.44 | 25.31 | 24.25 | 24.75 | 1,042,391 | +0.65(+2.70%) |
Jun 20, 2023 | 24.16 | 24.20 | 23.20 | 24.10 | 691,037 | +0.14(+0.58%) |
Jun 16, 2023 | 23.24 | 24.11 | 22.77 | 23.96 | 932,528 | +1.05(+4.58%) |
Jun 15, 2023 | 22.58 | 23.43 | 22.58 | 22.91 | 1,242,861 | +1.88(+8.94%) |
May 08, 2023 | 21.01 | 21.34 | 20.66 | 21.03 | 521,692 | +0.62(+3.04%) |
May 05, 2023 | 19.56 | 20.60 | 19.54 | 20.41 | 559,733 | +1.42(+7.48%) |
May 04, 2023 | 19.70 | 19.98 | 18.90 | 18.99 | 482,902 | -0.65(-3.31%) |
May 03, 2023 | 19.75 | 20.05 | 19.56 | 19.64 | 412,656 | -0.46(-2.29%) |
May 02, 2023 | 19.75 | 20.20 | 19.28 | 20.10 | 630,821 | +0.17(+0.85%) |