Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.09 | 27.87 | 27.05 | 27.37 | 3,411,969 | +0.21(+0.78%) |
Jul 28, 2023 | 26.98 | 27.16 | 26.58 | 27.15 | 2,422,436 | +0.66(+2.51%) |
Jul 27, 2023 | 26.99 | 27.61 | 26.25 | 26.49 | 4,109,370 | -0.37(-1.36%) |
Jul 26, 2023 | 25.49 | 26.87 | 25.47 | 26.86 | 3,935,574 | +1.58(+6.24%) |
Jul 25, 2023 | 25.36 | 25.40 | 24.78 | 25.28 | 3,193,331 | -0.13(-0.53%) |
Jul 24, 2023 | 24.27 | 25.41 | 24.22 | 25.41 | 3,927,501 | +1.22(+5.05%) |
Jul 21, 2023 | 24.86 | 24.90 | 23.99 | 24.19 | 2,506,687 | -0.45(-1.83%) |
Jul 20, 2023 | 24.75 | 24.78 | 24.05 | 24.64 | 2,833,014 | -0.09(-0.35%) |
Jul 19, 2023 | 24.54 | 24.74 | 24.08 | 24.73 | 2,642,542 | +0.50(+2.06%) |
Jul 18, 2023 | 24.33 | 25.04 | 24.11 | 24.23 | 3,207,188 | -0.01(-0.04%) |
Jul 17, 2023 | 23.68 | 24.31 | 23.24 | 24.24 | 2,968,405 | +0.44(+1.86%) |
Jul 14, 2023 | 24.06 | 24.06 | 23.42 | 23.80 | 3,536,279 | -0.26(-1.08%) |
Jul 13, 2023 | 24.12 | 24.23 | 23.72 | 24.06 | 3,671,292 | +0.04(+0.16%) |
Jul 12, 2023 | 24.73 | 24.77 | 23.87 | 24.02 | 3,395,413 | -0.25(-1.03%) |
Jul 11, 2023 | 23.45 | 24.61 | 23.19 | 24.27 | 3,945,140 | +1.13(+4.86%) |
Jul 10, 2023 | 23.15 | 23.70 | 22.65 | 23.14 | 4,465,993 | -0.14(-0.62%) |
Jul 07, 2023 | 23.09 | 23.75 | 22.98 | 23.29 | 4,042,721 | +0.34(+1.47%) |
Jul 06, 2023 | 22.81 | 23.14 | 22.46 | 22.95 | 3,231,460 | -0.23(-1.00%) |
Jul 05, 2023 | 23.23 | 23.36 | 22.80 | 23.18 | 3,233,319 | -0.38(-1.63%) |
Jul 03, 2023 | 22.39 | 23.59 | 22.39 | 23.57 | 3,442,874 | +1.39(+6.29%) |
Jun 30, 2023 | 22.37 | 22.48 | 21.80 | 22.17 | 3,046,211 | -0.04(-0.17%) |
Jun 29, 2023 | 21.84 | 22.45 | 21.75 | 22.21 | 3,515,697 | +0.49(+2.26%) |
Jun 28, 2023 | 21.74 | 21.74 | 21.27 | 21.72 | 2,801,992 | -0.10(-0.44%) |
Jun 27, 2023 | 21.03 | 21.88 | 20.73 | 21.82 | 3,192,622 | +0.78(+3.70%) |
Jun 26, 2023 | 20.69 | 21.32 | 20.60 | 21.04 | 4,032,696 | +0.40(+1.96%) |
Jun 23, 2023 | 20.65 | 21.18 | 20.52 | 20.63 | 4,346,821 | -0.27(-1.29%) |
Jun 22, 2023 | 21.34 | 21.39 | 20.83 | 20.90 | 2,778,898 | -0.47(-2.21%) |
Jun 21, 2023 | 21.54 | 21.72 | 21.32 | 21.37 | 2,899,179 | -0.36(-1.64%) |
Jun 20, 2023 | 22.20 | 22.20 | 21.33 | 21.73 | 5,917,686 | -0.46(-2.08%) |
Jun 16, 2023 | 22.88 | 23.17 | 22.03 | 22.19 | 7,463,415 | -0.63(-2.74%) |
Jun 15, 2023 | 23.29 | 23.54 | 22.25 | 22.82 | 7,020,649 | +3.62(+18.84%) |
May 08, 2023 | 19.71 | 19.77 | 18.79 | 19.20 | 3,654,895 | -0.32(-1.63%) |
May 05, 2023 | 18.52 | 19.52 | 18.45 | 19.52 | 4,358,025 | +1.14(+6.23%) |
May 04, 2023 | 18.77 | 18.78 | 18.01 | 18.37 | 4,938,743 | -0.57(-3.02%) |
May 03, 2023 | 19.49 | 19.72 | 18.92 | 18.95 | 4,421,560 | -0.58(-2.98%) |
May 02, 2023 | 19.94 | 19.99 | 19.10 | 19.53 | 4,447,306 | -0.63(-3.12%) |