Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.04 | 31.18 | 29.04 | 30.89 | 27,812 | +2.02(+7.00%) |
Jul 28, 2023 | 29.04 | 29.20 | 28.42 | 28.87 | 25,994 | +0.15(+0.52%) |
Jul 27, 2023 | 29.16 | 29.42 | 28.46 | 28.72 | 31,954 | +0.00(+0.00%) |
Jul 26, 2023 | 28.07 | 29.39 | 28.07 | 28.72 | 29,421 | +0.44(+1.56%) |
Jul 25, 2023 | 28.41 | 28.55 | 27.91 | 28.28 | 30,108 | -0.09(-0.32%) |
Jul 24, 2023 | 27.69 | 28.90 | 27.24 | 28.37 | 40,457 | +0.68(+2.46%) |
Jul 21, 2023 | 28.28 | 28.38 | 27.21 | 27.69 | 24,692 | -0.45(-1.60%) |
Jul 20, 2023 | 29.63 | 29.63 | 27.49 | 28.14 | 22,006 | -1.85(-6.17%) |
Jul 19, 2023 | 30.14 | 30.80 | 29.61 | 29.99 | 37,567 | -0.08(-0.27%) |
Jul 18, 2023 | 30.55 | 30.68 | 29.42 | 30.07 | 27,502 | -0.41(-1.35%) |
Jul 17, 2023 | 29.94 | 30.92 | 29.79 | 30.48 | 28,928 | +0.62(+2.08%) |
Jul 14, 2023 | 29.87 | 30.26 | 29.61 | 29.86 | 23,084 | -0.03(-0.10%) |
Jul 13, 2023 | 30.00 | 30.52 | 29.64 | 29.89 | 32,334 | -0.01(-0.03%) |
Jul 12, 2023 | 30.51 | 30.56 | 29.47 | 29.90 | 40,635 | -0.20(-0.66%) |
Jul 11, 2023 | 29.53 | 30.24 | 29.04 | 30.10 | 32,758 | +0.59(+2.00%) |
Jul 10, 2023 | 30.84 | 31.00 | 29.26 | 29.51 | 51,345 | -1.36(-4.41%) |
Jul 07, 2023 | 29.67 | 30.96 | 29.48 | 30.87 | 95,418 | +0.99(+3.31%) |
Jul 06, 2023 | 28.71 | 30.00 | 28.27 | 29.88 | 75,264 | +1.11(+3.86%) |
Jul 05, 2023 | 28.50 | 29.15 | 28.37 | 28.77 | 59,919 | +0.09(+0.31%) |
Jul 03, 2023 | 27.72 | 28.83 | 27.72 | 28.68 | 32,831 | +0.94(+3.39%) |
Jun 30, 2023 | 26.98 | 28.24 | 26.87 | 27.74 | 55,331 | +0.96(+3.58%) |
Jun 29, 2023 | 25.23 | 26.90 | 25.23 | 26.78 | 41,739 | +1.62(+6.44%) |
Jun 28, 2023 | 24.99 | 26.01 | 24.41 | 25.16 | 181,604 | +0.07(+0.28%) |
Jun 27, 2023 | 25.17 | 25.34 | 24.10 | 25.09 | 74,384 | +0.00(+0.00%) |
Jun 26, 2023 | 27.92 | 28.32 | 24.71 | 25.09 | 99,368 | -2.91(-10.39%) |
Jun 23, 2023 | 27.41 | 28.86 | 27.41 | 28.00 | 281,852 | +0.04(+0.14%) |
Jun 22, 2023 | 28.10 | 28.44 | 27.10 | 27.96 | 52,097 | -0.35(-1.24%) |
Jun 21, 2023 | 30.82 | 30.83 | 28.31 | 28.31 | 41,469 | -2.57(-8.32%) |
Jun 20, 2023 | 31.49 | 33.00 | 30.77 | 30.88 | 84,826 | -0.51(-1.62%) |
Jun 16, 2023 | 29.91 | 31.39 | 29.39 | 31.39 | 76,403 | +1.96(+6.66%) |
Jun 15, 2023 | 29.53 | 31.36 | 29.20 | 29.43 | 57,462 | -0.53(-1.77%) |
Jun 14, 2023 | 32.92 | 32.95 | 29.87 | 29.96 | 46,124 | -2.84(-8.66%) |
Jun 13, 2023 | 32.69 | 33.44 | 32.48 | 32.80 | 51,957 | +0.49(+1.52%) |
Jun 12, 2023 | 31.10 | 32.80 | 30.80 | 32.31 | 37,660 | +1.51(+4.90%) |
Jun 09, 2023 | 30.66 | 31.22 | 30.09 | 30.80 | 36,885 | +0.08(+0.26%) |
Jun 08, 2023 | 30.49 | 30.94 | 29.70 | 30.72 | 39,968 | +0.30(+0.99%) |
Jun 07, 2023 | 30.97 | 31.64 | 29.76 | 30.42 | 60,732 | -0.29(-0.94%) |
Jun 06, 2023 | 30.70 | 31.59 | 30.51 | 30.71 | 58,065 | -0.10(-0.32%) |
Jun 05, 2023 | 31.90 | 31.90 | 30.69 | 30.81 | 43,241 | -1.37(-4.26%) |
Jun 02, 2023 | 31.14 | 32.20 | 30.91 | 32.18 | 65,321 | +1.44(+4.68%) |
Jun 01, 2023 | 30.82 | 31.41 | 30.43 | 30.74 | 77,978 | -0.36(-1.16%) |
May 31, 2023 | 32.15 | 32.80 | 30.47 | 31.10 | 325,831 | -1.21(-3.74%) |
May 30, 2023 | 31.91 | 33.16 | 31.80 | 32.31 | 60,255 | +0.67(+2.12%) |
May 26, 2023 | 30.94 | 32.70 | 30.86 | 31.64 | 67,313 | +0.57(+1.83%) |
May 25, 2023 | 30.06 | 31.16 | 30.06 | 31.07 | 45,663 | +1.26(+4.23%) |
May 24, 2023 | 29.77 | 30.05 | 28.87 | 29.81 | 47,997 | -0.45(-1.49%) |
May 23, 2023 | 30.60 | 31.89 | 30.10 | 30.26 | 67,679 | -0.29(-0.95%) |
May 22, 2023 | 30.40 | 31.33 | 30.09 | 30.55 | 53,042 | -0.15(-0.49%) |
May 19, 2023 | 31.42 | 31.42 | 30.09 | 30.70 | 68,821 | -0.06(-0.20%) |
May 18, 2023 | 28.88 | 31.10 | 28.36 | 30.76 | 130,335 | +1.94(+6.73%) |
May 17, 2023 | 26.81 | 28.90 | 26.81 | 28.82 | 94,028 | +2.15(+8.06%) |
May 16, 2023 | 26.62 | 26.74 | 24.90 | 26.67 | 91,308 | +0.01(+0.04%) |
May 15, 2023 | 24.43 | 26.96 | 24.43 | 26.66 | 71,350 | +2.20(+8.99%) |
May 12, 2023 | 26.14 | 26.44 | 24.28 | 24.46 | 154,896 | -1.74(-6.64%) |
May 11, 2023 | 27.67 | 31.40 | 26.00 | 26.20 | 328,444 | -1.12(-4.10%) |
May 10, 2023 | 24.25 | 32.30 | 24.25 | 27.32 | 683,727 | +3.26(+13.55%) |
May 09, 2023 | 26.51 | 26.51 | 17.66 | 24.06 | 622,395 | -2.79(-10.39%) |
May 08, 2023 | 27.45 | 27.94 | 26.30 | 26.85 | 125,419 | -0.56(-2.04%) |
May 05, 2023 | 23.59 | 28.80 | 23.29 | 27.41 | 213,518 | +4.63(+20.32%) |
May 04, 2023 | 22.29 | 23.11 | 22.29 | 22.78 | 59,916 | +0.37(+1.65%) |
May 03, 2023 | 22.14 | 23.81 | 21.90 | 22.41 | 67,537 | +0.30(+1.36%) |
May 02, 2023 | 21.66 | 22.34 | 20.81 | 22.11 | 77,912 | +0.50(+2.31%) |