Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.31 | 31.89 | 31.17 | 31.40 | 1,526,439 | +0.14(+0.45%) |
Jul 28, 2023 | 30.73 | 31.33 | 30.48 | 31.26 | 2,014,284 | +1.28(+4.27%) |
Jul 27, 2023 | 30.59 | 31.10 | 29.95 | 29.98 | 2,646,064 | +0.04(+0.13%) |
Jul 26, 2023 | 28.19 | 29.98 | 28.19 | 29.94 | 1,880,308 | +1.30(+4.54%) |
Jul 25, 2023 | 28.40 | 28.93 | 28.39 | 28.64 | 1,323,269 | +0.49(+1.74%) |
Jul 24, 2023 | 29.50 | 29.50 | 27.96 | 28.15 | 1,442,202 | +0.05(+0.18%) |
Jul 21, 2023 | 28.48 | 28.51 | 27.97 | 28.10 | 1,094,858 | +0.07(+0.25%) |
Jul 20, 2023 | 28.07 | 28.18 | 27.32 | 28.03 | 2,525,337 | -0.54(-1.89%) |
Jul 19, 2023 | 28.60 | 29.12 | 28.13 | 28.57 | 1,518,929 | +0.26(+0.92%) |
Jul 18, 2023 | 28.70 | 28.76 | 28.27 | 28.31 | 1,215,429 | -0.15(-0.53%) |
Jul 17, 2023 | 28.30 | 28.72 | 27.86 | 28.46 | 1,072,189 | +0.31(+1.10%) |
Jul 14, 2023 | 28.98 | 29.12 | 28.08 | 28.15 | 1,113,000 | -0.84(-2.90%) |
Jul 13, 2023 | 28.55 | 29.25 | 28.33 | 28.99 | 2,518,750 | +0.69(+2.44%) |
Jul 12, 2023 | 28.50 | 28.56 | 27.85 | 28.30 | 1,504,831 | +0.21(+0.75%) |
Jul 11, 2023 | 27.22 | 28.59 | 26.92 | 28.09 | 2,804,873 | +1.01(+3.73%) |
Jul 10, 2023 | 25.83 | 27.14 | 25.82 | 27.08 | 1,999,753 | +1.09(+4.19%) |
Jul 07, 2023 | 25.76 | 26.54 | 25.73 | 25.99 | 1,505,216 | +0.44(+1.72%) |
Jul 06, 2023 | 26.02 | 26.12 | 25.24 | 25.55 | 1,879,024 | -1.01(-3.80%) |
Jul 05, 2023 | 25.79 | 26.65 | 25.79 | 26.56 | 1,757,139 | +0.64(+2.47%) |
Jul 03, 2023 | 25.65 | 26.00 | 25.54 | 25.92 | 759,175 | +0.19(+0.74%) |
Jun 30, 2023 | 26.04 | 26.32 | 25.70 | 25.73 | 2,091,404 | +0.16(+0.63%) |
Jun 29, 2023 | 25.70 | 25.76 | 25.11 | 25.57 | 1,486,899 | -0.14(-0.54%) |
Jun 28, 2023 | 25.92 | 26.62 | 25.66 | 25.71 | 2,181,533 | -0.33(-1.27%) |
Jun 27, 2023 | 24.52 | 26.16 | 24.52 | 26.04 | 2,516,237 | +1.85(+7.65%) |
Jun 26, 2023 | 23.49 | 24.70 | 23.48 | 24.19 | 1,800,173 | +0.80(+3.42%) |
Jun 23, 2023 | 23.30 | 23.51 | 22.85 | 23.39 | 4,372,790 | -0.31(-1.31%) |
Jun 22, 2023 | 23.22 | 23.77 | 22.95 | 23.70 | 1,333,123 | +0.35(+1.50%) |
Jun 21, 2023 | 23.63 | 23.79 | 23.18 | 23.35 | 1,782,338 | -0.23(-0.98%) |
Jun 20, 2023 | 23.69 | 24.30 | 23.22 | 23.58 | 2,908,173 | -0.39(-1.63%) |
Jun 16, 2023 | 23.30 | 24.43 | 23.09 | 23.97 | 7,120,427 | +0.76(+3.27%) |
Jun 15, 2023 | 22.19 | 23.46 | 23.21 | 2,227,958 | +5.59(+31.73%) | |
May 08, 2023 | 17.20 | 17.91 | 17.20 | 17.62 | 2,333,713 | +0.46(+2.68%) |
May 05, 2023 | 16.90 | 17.26 | 16.85 | 17.16 | 1,757,471 | +0.54(+3.25%) |
May 04, 2023 | 16.65 | 17.04 | 16.56 | 16.62 | 2,322,948 | +0.17(+1.03%) |
May 03, 2023 | 16.36 | 17.19 | 16.35 | 16.45 | 2,242,223 | +0.19(+1.17%) |
May 02, 2023 | 16.81 | 16.91 | 15.70 | 16.26 | 2,790,641 | -0.61(-3.62%) |