Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 23.22 | 23.67 | 23.06 | 23.45 | 643,269 | +0.24(+1.02%) |
Jul 28, 2023 | 22.38 | 23.24 | 22.31 | 23.21 | 716,160 | +1.15(+5.21%) |
Jul 27, 2023 | 23.32 | 23.59 | 21.76 | 22.06 | 884,883 | -1.27(-5.43%) |
Jul 26, 2023 | 24.14 | 24.70 | 23.15 | 23.33 | 719,860 | -1.17(-4.77%) |
Jul 25, 2023 | 24.16 | 24.54 | 23.91 | 24.50 | 629,132 | +0.23(+0.94%) |
Jul 24, 2023 | 24.53 | 24.75 | 24.26 | 24.27 | 412,922 | -0.20(-0.81%) |
Jul 21, 2023 | 24.70 | 24.75 | 24.24 | 24.47 | 513,738 | -0.07(-0.28%) |
Jul 20, 2023 | 24.95 | 24.96 | 24.48 | 24.54 | 255,177 | -0.21(-0.84%) |
Jul 19, 2023 | 24.49 | 24.96 | 24.34 | 24.75 | 466,603 | +0.12(+0.48%) |
Jul 18, 2023 | 24.35 | 24.97 | 24.21 | 24.63 | 300,849 | +0.34(+1.39%) |
Jul 17, 2023 | 23.60 | 24.53 | 23.49 | 24.29 | 501,790 | +0.55(+2.34%) |
Jul 14, 2023 | 23.71 | 23.75 | 23.11 | 23.73 | 321,907 | +0.06(+0.25%) |
Jul 13, 2023 | 23.76 | 24.01 | 23.62 | 23.68 | 541,008 | -0.04(-0.17%) |
Jul 12, 2023 | 24.01 | 24.06 | 23.59 | 23.72 | 368,797 | +0.11(+0.46%) |
Jul 11, 2023 | 23.76 | 24.06 | 23.53 | 23.61 | 343,145 | -0.19(-0.79%) |
Jul 10, 2023 | 23.51 | 24.18 | 23.49 | 23.79 | 488,574 | +0.25(+1.05%) |
Jul 07, 2023 | 23.23 | 23.69 | 23.16 | 23.55 | 437,886 | +0.29(+1.23%) |
Jul 06, 2023 | 23.02 | 23.42 | 22.76 | 23.26 | 828,957 | +0.09(+0.38%) |
Jul 05, 2023 | 23.58 | 23.97 | 22.50 | 23.17 | 2,160,138 | -2.55(-9.93%) |
Jul 03, 2023 | 25.12 | 25.73 | 25.12 | 25.73 | 351,225 | +0.41(+1.64%) |
Jun 30, 2023 | 25.48 | 25.62 | 25.25 | 25.31 | 608,972 | +0.24(+0.94%) |
Jun 29, 2023 | 24.90 | 25.82 | 24.66 | 25.07 | 601,348 | +0.28(+1.11%) |
Jun 28, 2023 | 24.72 | 24.96 | 24.23 | 24.80 | 550,313 | -0.07(-0.28%) |
Jun 27, 2023 | 25.52 | 25.64 | 24.85 | 24.87 | 779,989 | -0.65(-2.55%) |
Jun 26, 2023 | 26.14 | 26.43 | 25.50 | 25.52 | 732,949 | -0.70(-2.67%) |
Jun 23, 2023 | 26.78 | 26.84 | 25.99 | 26.22 | 1,089,028 | -0.95(-3.49%) |
Jun 22, 2023 | 27.24 | 27.41 | 27.02 | 27.17 | 486,637 | -0.08(-0.29%) |
Jun 21, 2023 | 26.51 | 27.30 | 26.31 | 27.25 | 540,561 | +0.61(+2.30%) |
Jun 20, 2023 | 26.35 | 26.89 | 26.11 | 26.63 | 531,272 | +0.16(+0.60%) |
Jun 16, 2023 | 26.88 | 27.09 | 26.29 | 26.48 | 1,982,213 | -0.18(-0.67%) |
Jun 15, 2023 | 26.56 | 27.29 | 26.28 | 26.65 | 715,221 | +2.69(+11.25%) |
May 08, 2023 | 23.80 | 24.09 | 23.30 | 23.96 | 423,566 | +0.35(+1.46%) |
May 05, 2023 | 23.41 | 23.85 | 23.41 | 23.61 | 560,398 | +0.58(+2.53%) |
May 04, 2023 | 23.87 | 23.92 | 22.90 | 23.03 | 710,846 | -1.07(-4.42%) |
May 03, 2023 | 25.09 | 25.79 | 24.01 | 24.10 | 794,983 | -1.06(-4.20%) |
May 02, 2023 | 25.48 | 25.79 | 24.54 | 25.15 | 652,424 | -0.24(-0.93%) |