Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.54 | 28.25 | 27.06 | 28.25 | 932,410 | +0.81(+2.97%) |
Jul 28, 2023 | 26.89 | 27.87 | 26.89 | 27.43 | 1,007,141 | +0.67(+2.50%) |
Jul 27, 2023 | 27.17 | 27.30 | 26.58 | 26.77 | 723,823 | -0.15(-0.55%) |
Jul 26, 2023 | 26.89 | 27.11 | 26.57 | 26.91 | 884,114 | +0.15(+0.58%) |
Jul 25, 2023 | 26.10 | 26.97 | 26.09 | 26.76 | 661,421 | +0.21(+0.80%) |
Jul 24, 2023 | 25.58 | 26.73 | 25.42 | 26.55 | 834,640 | +1.05(+4.12%) |
Jul 21, 2023 | 24.86 | 25.60 | 24.35 | 25.50 | 977,040 | +0.60(+2.42%) |
Jul 20, 2023 | 25.42 | 25.65 | 24.69 | 24.89 | 1,130,828 | -0.68(-2.64%) |
Jul 19, 2023 | 26.13 | 26.25 | 25.52 | 25.57 | 836,640 | -0.59(-2.24%) |
Jul 18, 2023 | 26.48 | 26.91 | 25.77 | 26.16 | 1,098,010 | -0.48(-1.80%) |
Jul 17, 2023 | 26.69 | 26.80 | 26.09 | 26.64 | 916,093 | -0.04(-0.15%) |
Jul 14, 2023 | 27.09 | 27.12 | 26.00 | 26.68 | 778,868 | -0.08(-0.30%) |
Jul 13, 2023 | 26.75 | 27.30 | 26.49 | 26.76 | 910,814 | +0.15(+0.58%) |
Jul 12, 2023 | 28.56 | 28.56 | 26.33 | 26.60 | 2,341,698 | -1.43(-5.09%) |
Jul 11, 2023 | 28.80 | 29.33 | 27.50 | 28.03 | 4,181,748 | -0.24(-0.84%) |
Jul 10, 2023 | 25.92 | 28.76 | 25.67 | 28.27 | 8,956,844 | +4.75(+20.20%) |
Jul 07, 2023 | 23.89 | 23.93 | 23.43 | 23.52 | 639,609 | -0.22(-0.91%) |
Jul 06, 2023 | 23.91 | 23.91 | 23.22 | 23.73 | 549,270 | +0.06(+0.26%) |
Jul 05, 2023 | 23.52 | 24.02 | 23.44 | 23.67 | 824,417 | +0.05(+0.21%) |
Jul 03, 2023 | 23.77 | 24.07 | 23.52 | 23.62 | 763,147 | -0.03(-0.14%) |
Jun 30, 2023 | 23.22 | 23.69 | 23.16 | 23.65 | 929,153 | +0.57(+2.47%) |
Jun 29, 2023 | 22.73 | 23.26 | 22.35 | 23.08 | 934,099 | +0.51(+2.27%) |
Jun 28, 2023 | 21.89 | 22.75 | 21.80 | 22.57 | 902,547 | +0.68(+3.13%) |
Jun 27, 2023 | 21.65 | 21.99 | 21.44 | 21.89 | 740,930 | +0.15(+0.71%) |
Jun 26, 2023 | 22.27 | 22.28 | 21.19 | 21.73 | 1,051,461 | -0.62(-2.77%) |
Jun 23, 2023 | 21.80 | 22.44 | 21.60 | 22.35 | 840,221 | +0.46(+2.12%) |
Jun 22, 2023 | 22.20 | 22.31 | 21.62 | 21.89 | 745,949 | -0.38(-1.72%) |
Jun 21, 2023 | 23.14 | 23.43 | 22.20 | 22.27 | 1,072,055 | -0.87(-3.77%) |
Jun 20, 2023 | 22.69 | 23.18 | 21.72 | 23.14 | 1,681,033 | +0.37(+1.65%) |
Jun 16, 2023 | 23.50 | 23.50 | 21.76 | 22.77 | 3,796,693 | -0.55(-2.38%) |
Jun 15, 2023 | 23.64 | 24.39 | 23.04 | 23.32 | 1,804,097 | -4.87(-17.28%) |
May 08, 2023 | 30.00 | 30.38 | 27.73 | 28.19 | 4,283,618 | -1.17(-4.00%) |
May 05, 2023 | 25.85 | 30.72 | 25.23 | 29.37 | 14,267,104 | +6.19(+26.70%) |
May 04, 2023 | 23.61 | 25.73 | 21.79 | 23.18 | 16,239,998 | -1.91(-7.61%) |
May 03, 2023 | 30.33 | 30.43 | 24.28 | 25.09 | 20,261,272 | -6.00(-19.30%) |
May 02, 2023 | 36.97 | 37.09 | 28.34 | 31.09 | 22,925,908 | -7.75(-19.95%) |