Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.00 | 32.87 | 28.75 | 30.96 | 734,055 | +2.66(+9.40%) |
Jul 28, 2023 | 27.74 | 28.97 | 27.74 | 28.30 | 317,113 | +1.09(+4.01%) |
Jul 27, 2023 | 28.87 | 29.98 | 27.15 | 27.21 | 477,904 | -1.13(-3.99%) |
Jul 26, 2023 | 27.96 | 28.49 | 27.10 | 28.34 | 352,970 | +0.15(+0.53%) |
Jul 25, 2023 | 27.21 | 28.23 | 26.45 | 28.19 | 739,846 | +0.99(+3.64%) |
Jul 24, 2023 | 26.16 | 27.31 | 25.87 | 27.20 | 382,478 | +0.98(+3.74%) |
Jul 21, 2023 | 27.16 | 27.64 | 25.95 | 26.22 | 314,309 | -0.43(-1.61%) |
Jul 20, 2023 | 27.70 | 27.74 | 26.21 | 26.65 | 360,470 | -1.11(-4.00%) |
Jul 19, 2023 | 28.00 | 28.47 | 27.09 | 27.76 | 377,352 | -0.16(-0.57%) |
Jul 18, 2023 | 27.66 | 28.34 | 27.37 | 27.92 | 316,219 | +0.27(+0.98%) |
Jul 17, 2023 | 22.28 | 28.10 | 21.56 | 27.65 | 1,245,377 | +2.90(+11.72%) |
Jul 14, 2023 | 25.30 | 25.38 | 24.26 | 24.75 | 467,810 | -0.66(-2.60%) |
Jul 13, 2023 | 25.74 | 25.94 | 25.38 | 25.41 | 379,911 | -0.05(-0.20%) |
Jul 12, 2023 | 25.75 | 25.80 | 24.88 | 25.46 | 437,455 | +0.43(+1.72%) |
Jul 11, 2023 | 25.92 | 26.13 | 24.86 | 25.03 | 186,689 | -0.63(-2.46%) |
Jul 10, 2023 | 24.70 | 25.88 | 24.70 | 25.66 | 320,249 | +1.05(+4.27%) |
Jul 07, 2023 | 23.02 | 25.10 | 22.98 | 24.61 | 486,441 | +1.63(+7.09%) |
Jul 06, 2023 | 27.24 | 27.56 | 21.63 | 22.98 | 1,412,847 | -2.69(-10.48%) |
Jul 05, 2023 | 25.91 | 26.82 | 25.56 | 25.67 | 353,150 | -0.59(-2.25%) |
Jul 03, 2023 | 25.40 | 26.50 | 24.91 | 26.26 | 309,565 | +1.06(+4.21%) |
Jun 30, 2023 | 27.40 | 28.27 | 24.36 | 25.20 | 1,076,802 | -1.74(-6.46%) |
Jun 29, 2023 | 27.55 | 27.99 | 26.11 | 26.94 | 743,070 | -0.71(-2.57%) |
Jun 28, 2023 | 25.21 | 27.95 | 24.93 | 27.65 | 1,169,527 | +2.86(+11.54%) |
Jun 27, 2023 | 24.70 | 25.29 | 23.89 | 24.79 | 435,970 | +0.15(+0.61%) |
Jun 26, 2023 | 22.83 | 25.01 | 22.83 | 24.64 | 728,709 | +1.79(+7.83%) |
Jun 23, 2023 | 22.46 | 23.35 | 22.20 | 22.85 | 510,496 | -0.04(-0.17%) |
Jun 22, 2023 | 22.44 | 22.95 | 22.02 | 22.89 | 193,539 | +0.34(+1.51%) |
Jun 21, 2023 | 23.50 | 23.50 | 22.26 | 22.55 | 260,787 | -0.56(-2.42%) |
Jun 20, 2023 | 22.66 | 23.43 | 22.41 | 23.11 | 317,522 | +0.46(+2.03%) |
Jun 16, 2023 | 22.99 | 22.99 | 22.02 | 22.65 | 671,713 | -0.05(-0.22%) |
Jun 15, 2023 | 22.45 | 22.74 | 22.70 | 281,658 | +6.00(+35.93%) | |
May 08, 2023 | 15.90 | 16.72 | 15.39 | 16.70 | 337,538 | +0.85(+5.36%) |
May 05, 2023 | 16.25 | 16.49 | 15.69 | 15.85 | 267,026 | -0.06(-0.38%) |
May 04, 2023 | 15.59 | 16.14 | 15.45 | 15.91 | 325,215 | +0.15(+0.95%) |
May 03, 2023 | 15.45 | 16.17 | 15.45 | 15.76 | 324,060 | +0.50(+3.28%) |
May 02, 2023 | 15.95 | 16.04 | 15.22 | 15.26 | 285,093 | -0.78(-4.86%) |