Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.63 | 29.39 | 27.63 | 29.24 | 957,205 | +1.91(+6.99%) |
Jul 28, 2023 | 28.20 | 28.47 | 27.24 | 27.33 | 947,392 | -0.43(-1.55%) |
Jul 27, 2023 | 28.85 | 29.82 | 27.25 | 27.76 | 1,148,398 | -0.31(-1.10%) |
Jul 26, 2023 | 27.68 | 28.54 | 27.55 | 28.07 | 528,643 | +0.00(+0.00%) |
Jul 25, 2023 | 28.18 | 28.64 | 27.73 | 28.07 | 700,604 | -0.41(-1.44%) |
Jul 24, 2023 | 29.00 | 29.32 | 28.23 | 28.48 | 692,298 | -0.39(-1.35%) |
Jul 21, 2023 | 29.87 | 30.12 | 28.52 | 28.87 | 969,416 | -0.86(-2.89%) |
Jul 20, 2023 | 29.98 | 30.04 | 28.72 | 29.73 | 844,318 | -0.43(-1.43%) |
Jul 19, 2023 | 30.96 | 31.32 | 29.69 | 30.16 | 1,250,983 | -0.97(-3.12%) |
Jul 18, 2023 | 29.21 | 31.20 | 29.21 | 31.13 | 1,567,420 | +2.02(+6.94%) |
Jul 17, 2023 | 27.84 | 29.98 | 27.59 | 29.11 | 1,357,330 | +1.41(+5.09%) |
Jul 14, 2023 | 28.61 | 29.29 | 27.42 | 27.70 | 790,718 | -0.93(-3.25%) |
Jul 13, 2023 | 27.78 | 29.29 | 27.70 | 28.63 | 1,803,791 | +1.38(+5.06%) |
Jul 12, 2023 | 26.14 | 27.64 | 25.75 | 27.25 | 1,301,275 | +1.62(+6.32%) |
Jul 11, 2023 | 25.62 | 25.74 | 24.57 | 25.63 | 985,139 | +0.03(+0.12%) |
Jul 10, 2023 | 24.27 | 25.97 | 24.05 | 25.60 | 1,368,303 | +1.22(+5.00%) |
Jul 07, 2023 | 24.49 | 25.25 | 24.31 | 24.38 | 839,144 | +0.01(+0.04%) |
Jul 06, 2023 | 24.87 | 25.30 | 23.91 | 24.37 | 1,152,976 | -1.09(-4.28%) |
Jul 05, 2023 | 25.99 | 26.10 | 24.88 | 25.46 | 862,716 | -0.69(-2.64%) |
Jul 03, 2023 | 26.68 | 27.38 | 25.55 | 26.15 | 669,720 | -0.49(-1.84%) |
Jun 30, 2023 | 27.07 | 27.14 | 25.92 | 26.64 | 1,150,507 | +0.16(+0.60%) |
Jun 29, 2023 | 25.76 | 27.13 | 25.76 | 26.48 | 1,404,309 | +0.72(+2.80%) |
Jun 28, 2023 | 24.50 | 26.17 | 24.45 | 25.76 | 1,446,206 | +1.09(+4.42%) |
Jun 27, 2023 | 23.46 | 24.94 | 22.85 | 24.67 | 1,708,567 | +1.48(+6.38%) |
Jun 26, 2023 | 23.79 | 24.34 | 23.16 | 23.19 | 965,558 | -0.69(-2.89%) |
Jun 23, 2023 | 24.91 | 25.02 | 23.46 | 23.88 | 1,994,995 | -1.88(-7.30%) |
Jun 22, 2023 | 25.76 | 25.87 | 25.40 | 25.76 | 1,613,716 | -0.22(-0.85%) |
Jun 21, 2023 | 26.46 | 26.46 | 25.81 | 25.98 | 1,328,703 | -0.48(-1.81%) |
Jun 20, 2023 | 26.05 | 26.78 | 25.77 | 26.46 | 1,324,502 | +0.43(+1.65%) |
Jun 16, 2023 | 27.29 | 27.31 | 25.96 | 26.03 | 1,527,859 | -1.18(-4.34%) |
Jun 15, 2023 | 26.70 | 27.97 | 26.52 | 27.21 | 1,349,192 | +8.37(+44.43%) |
May 08, 2023 | 18.16 | 19.17 | 18.00 | 18.84 | 1,440,184 | +0.91(+5.08%) |
May 05, 2023 | 16.93 | 18.50 | 16.93 | 17.93 | 1,634,436 | +1.48(+9.00%) |
May 04, 2023 | 16.59 | 16.64 | 15.82 | 16.45 | 1,183,862 | -0.24(-1.44%) |
May 03, 2023 | 16.81 | 17.35 | 16.15 | 16.69 | 1,137,495 | -0.25(-1.48%) |
May 02, 2023 | 17.01 | 17.34 | 16.57 | 16.94 | 1,019,948 | -0.46(-2.64%) |