Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.50 | 28.25 | 27.47 | 28.16 | 382,801 | +0.63(+2.29%) |
Jul 28, 2023 | 27.28 | 27.73 | 27.15 | 27.53 | 268,728 | +0.55(+2.04%) |
Jul 27, 2023 | 27.11 | 27.57 | 26.89 | 26.98 | 267,148 | +0.52(+1.97%) |
Jul 26, 2023 | 26.27 | 26.70 | 26.05 | 26.46 | 200,208 | -0.11(-0.41%) |
Jul 25, 2023 | 26.31 | 26.82 | 26.20 | 26.57 | 212,141 | +0.26(+0.99%) |
Jul 24, 2023 | 26.31 | 26.78 | 26.06 | 26.31 | 259,122 | -0.09(-0.34%) |
Jul 21, 2023 | 26.20 | 26.55 | 26.02 | 26.40 | 630,992 | +0.65(+2.52%) |
Jul 20, 2023 | 26.16 | 26.51 | 25.52 | 25.75 | 453,727 | -0.79(-2.98%) |
Jul 19, 2023 | 26.90 | 26.92 | 26.31 | 26.54 | 293,491 | -0.38(-1.41%) |
Jul 18, 2023 | 26.65 | 26.99 | 26.29 | 26.92 | 482,806 | +0.21(+0.79%) |
Jul 17, 2023 | 25.71 | 27.18 | 25.71 | 26.71 | 645,000 | +1.00(+3.89%) |
Jul 14, 2023 | 25.73 | 25.86 | 25.43 | 25.71 | 372,038 | -0.02(-0.08%) |
Jul 13, 2023 | 24.39 | 25.81 | 24.26 | 25.73 | 677,221 | +1.57(+6.50%) |
Jul 12, 2023 | 24.50 | 24.59 | 24.13 | 24.16 | 647,989 | +0.02(+0.08%) |
Jul 11, 2023 | 24.63 | 24.63 | 23.97 | 24.14 | 441,048 | -0.34(-1.39%) |
Jul 10, 2023 | 24.25 | 24.51 | 23.93 | 24.48 | 525,631 | +0.25(+1.03%) |
Jul 07, 2023 | 24.45 | 24.64 | 24.20 | 24.23 | 321,357 | -0.13(-0.53%) |
Jul 06, 2023 | 24.52 | 24.77 | 24.13 | 24.36 | 289,245 | -0.48(-1.93%) |
Jul 05, 2023 | 25.54 | 25.57 | 24.69 | 24.84 | 400,577 | -0.96(-3.72%) |
Jul 03, 2023 | 25.68 | 25.91 | 25.35 | 25.80 | 141,708 | +0.12(+0.47%) |
Jun 30, 2023 | 25.89 | 26.23 | 25.68 | 25.68 | 323,573 | +0.10(+0.39%) |
Jun 29, 2023 | 25.22 | 25.83 | 25.10 | 25.58 | 399,962 | +0.56(+2.24%) |
Jun 28, 2023 | 25.02 | 25.31 | 24.88 | 25.02 | 325,662 | -0.26(-1.03%) |
Jun 27, 2023 | 24.32 | 25.30 | 24.32 | 25.28 | 337,632 | +0.97(+3.99%) |
Jun 26, 2023 | 24.28 | 24.64 | 24.13 | 24.31 | 409,606 | +0.10(+0.41%) |
Jun 23, 2023 | 24.51 | 24.67 | 24.18 | 24.21 | 1,743,383 | -0.70(-2.81%) |
Jun 22, 2023 | 24.79 | 25.22 | 24.31 | 24.91 | 299,627 | +0.02(+0.08%) |
Jun 21, 2023 | 25.12 | 25.30 | 24.64 | 24.89 | 349,923 | -0.29(-1.15%) |
Jun 20, 2023 | 24.87 | 25.27 | 24.82 | 25.18 | 423,907 | +0.35(+1.41%) |
Jun 16, 2023 | 24.77 | 24.85 | 24.34 | 24.83 | 1,384,192 | +0.10(+0.40%) |
Jun 15, 2023 | 24.93 | 24.93 | 24.38 | 24.73 | 555,469 | -0.34(-1.36%) |
Jun 14, 2023 | 25.25 | 25.29 | 24.73 | 25.07 | 606,415 | -0.37(-1.45%) |
Jun 13, 2023 | 25.23 | 25.58 | 25.02 | 25.44 | 749,774 | +0.42(+1.68%) |
Jun 12, 2023 | 25.21 | 25.30 | 24.84 | 25.02 | 679,564 | -0.11(-0.44%) |
Jun 09, 2023 | 25.31 | 25.50 | 25.01 | 25.13 | 293,961 | -0.09(-0.36%) |
Jun 08, 2023 | 25.43 | 25.62 | 25.21 | 25.22 | 360,128 | -0.18(-0.71%) |
Jun 07, 2023 | 25.33 | 25.87 | 25.09 | 25.40 | 511,982 | +0.26(+1.03%) |
Jun 06, 2023 | 24.36 | 25.21 | 24.25 | 25.14 | 366,672 | +0.54(+2.20%) |
Jun 05, 2023 | 24.75 | 25.00 | 24.17 | 24.60 | 534,771 | -0.48(-1.91%) |
Jun 02, 2023 | 25.01 | 25.22 | 24.43 | 25.08 | 623,903 | +0.23(+0.93%) |
Jun 01, 2023 | 24.35 | 25.06 | 23.79 | 24.85 | 776,585 | +0.44(+1.80%) |
May 31, 2023 | 23.98 | 24.58 | 23.74 | 24.41 | 2,292,982 | +0.13(+0.54%) |
May 30, 2023 | 25.00 | 25.00 | 24.22 | 24.28 | 857,974 | -0.31(-1.26%) |
May 26, 2023 | 23.53 | 24.73 | 23.24 | 24.59 | 1,155,238 | +1.29(+5.54%) |
May 25, 2023 | 23.12 | 23.43 | 22.77 | 23.30 | 793,425 | +0.79(+3.51%) |
May 24, 2023 | 22.53 | 22.84 | 22.36 | 22.51 | 756,955 | -0.23(-1.01%) |
May 23, 2023 | 22.92 | 23.19 | 22.71 | 22.74 | 432,261 | -0.27(-1.17%) |
May 22, 2023 | 22.69 | 23.12 | 22.69 | 23.01 | 1,357,474 | +0.19(+0.83%) |
May 19, 2023 | 23.07 | 23.07 | 22.73 | 22.82 | 462,402 | -0.08(-0.35%) |
May 18, 2023 | 22.34 | 22.93 | 21.83 | 22.90 | 1,011,469 | +0.78(+3.53%) |
May 17, 2023 | 21.57 | 22.31 | 21.25 | 22.12 | 4,865,017 | -0.36(-1.60%) |
May 16, 2023 | 21.62 | 22.64 | 21.57 | 22.48 | 605,720 | +0.85(+3.93%) |
May 15, 2023 | 20.87 | 21.78 | 20.62 | 21.63 | 464,623 | +0.86(+4.14%) |
May 12, 2023 | 20.79 | 21.14 | 20.57 | 20.77 | 371,029 | +0.06(+0.29%) |
May 11, 2023 | 20.74 | 20.92 | 20.44 | 20.71 | 463,495 | -0.10(-0.48%) |
May 10, 2023 | 20.61 | 21.02 | 20.42 | 20.81 | 638,360 | +0.55(+2.71%) |
May 09, 2023 | 19.51 | 20.67 | 19.05 | 20.26 | 1,010,410 | +1.01(+5.25%) |
May 08, 2023 | 18.63 | 19.46 | 18.35 | 19.25 | 944,295 | +0.69(+3.72%) |
May 05, 2023 | 18.00 | 18.62 | 17.94 | 18.56 | 504,697 | +0.75(+4.21%) |
May 04, 2023 | 18.01 | 18.01 | 17.70 | 17.81 | 748,931 | -0.34(-1.87%) |
May 03, 2023 | 18.39 | 18.58 | 18.09 | 18.15 | 361,818 | -0.25(-1.36%) |
May 02, 2023 | 18.41 | 18.52 | 18.09 | 18.40 | 342,130 | -0.02(-0.11%) |