Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.71 | 24.94 | 24.06 | 24.18 | 1,247,900 | -0.55(-2.22%) |
Jul 28, 2023 | 25.95 | 25.95 | 24.66 | 24.72 | 1,260,150 | -1.37(-5.25%) |
Jul 27, 2023 | 26.43 | 26.86 | 25.98 | 26.09 | 713,793 | -0.33(-1.26%) |
Jul 26, 2023 | 25.93 | 26.63 | 25.93 | 26.43 | 471,478 | +1.07(+4.21%) |
Jul 25, 2023 | 25.77 | 25.91 | 25.14 | 25.36 | 527,243 | -0.43(-1.67%) |
Jul 24, 2023 | 25.29 | 25.94 | 25.14 | 25.79 | 447,819 | +0.41(+1.62%) |
Jul 21, 2023 | 25.69 | 25.69 | 24.91 | 25.38 | 648,428 | -0.06(-0.23%) |
Jul 20, 2023 | 25.50 | 25.63 | 25.04 | 25.44 | 920,603 | -0.14(-0.54%) |
Jul 19, 2023 | 25.02 | 25.75 | 24.81 | 25.57 | 758,068 | +0.84(+3.40%) |
Jul 18, 2023 | 23.35 | 24.94 | 23.35 | 24.73 | 1,086,637 | +1.38(+5.91%) |
Jul 17, 2023 | 22.87 | 23.56 | 22.87 | 23.35 | 279,501 | +0.48(+2.10%) |
Jul 14, 2023 | 23.68 | 23.70 | 22.62 | 22.87 | 434,001 | -0.61(-2.58%) |
Jul 13, 2023 | 23.41 | 23.89 | 23.21 | 23.48 | 800,694 | +0.34(+1.48%) |
Jul 12, 2023 | 22.85 | 23.52 | 22.85 | 23.14 | 750,764 | +0.83(+3.73%) |
Jul 11, 2023 | 22.19 | 22.42 | 21.96 | 22.31 | 402,101 | +0.25(+1.15%) |
Jul 10, 2023 | 21.77 | 22.57 | 21.70 | 22.05 | 341,769 | +0.13(+0.58%) |
Jul 07, 2023 | 21.45 | 22.35 | 21.45 | 21.93 | 643,403 | +0.52(+2.42%) |
Jul 06, 2023 | 21.44 | 21.59 | 20.90 | 21.41 | 562,544 | -0.39(-1.80%) |
Jul 05, 2023 | 21.73 | 22.07 | 21.48 | 21.80 | 397,435 | -0.19(-0.85%) |
Jul 03, 2023 | 21.72 | 22.23 | 21.70 | 21.98 | 201,205 | +0.36(+1.67%) |
Jun 30, 2023 | 22.34 | 22.34 | 21.53 | 21.62 | 524,019 | -0.39(-1.78%) |
Jun 29, 2023 | 21.31 | 22.10 | 21.28 | 22.01 | 462,934 | +1.00(+4.75%) |
Jun 28, 2023 | 21.04 | 21.23 | 20.88 | 21.02 | 307,150 | -0.19(-0.88%) |
Jun 27, 2023 | 21.04 | 21.48 | 20.70 | 21.20 | 358,307 | +0.29(+1.40%) |
Jun 26, 2023 | 20.68 | 21.48 | 20.68 | 20.91 | 544,798 | +0.37(+1.81%) |
Jun 23, 2023 | 21.04 | 21.88 | 20.36 | 20.54 | 2,235,821 | -0.80(-3.76%) |
Jun 22, 2023 | 21.77 | 21.78 | 21.05 | 21.34 | 421,158 | -0.61(-2.76%) |
Jun 21, 2023 | 22.27 | 22.36 | 21.93 | 21.95 | 374,791 | -0.46(-2.05%) |
Jun 20, 2023 | 22.33 | 22.42 | 21.91 | 22.40 | 474,979 | +0.06(+0.26%) |
Jun 16, 2023 | 22.93 | 22.93 | 22.10 | 22.35 | 1,120,666 | -0.35(-1.55%) |
Jun 15, 2023 | 22.07 | 22.84 | 22.02 | 22.70 | 492,179 | +3.46(+18.01%) |
May 08, 2023 | 19.98 | 20.44 | 19.21 | 19.23 | 974,764 | -0.48(-2.41%) |
May 05, 2023 | 19.17 | 19.79 | 18.63 | 19.71 | 1,153,521 | +1.45(+7.97%) |
May 04, 2023 | 17.98 | 18.52 | 17.38 | 18.26 | 1,028,520 | -0.39(-2.08%) |
May 03, 2023 | 19.21 | 19.73 | 18.50 | 18.64 | 904,346 | -0.47(-2.44%) |
May 02, 2023 | 20.03 | 20.35 | 18.37 | 19.11 | 1,997,301 | -1.02(-5.06%) |