Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.44 | 26.79 | 26.41 | 26.58 | 1,478,493 | +0.43(+1.66%) |
Jul 28, 2023 | 25.76 | 26.19 | 25.58 | 26.15 | 973,314 | +0.57(+2.22%) |
Jul 27, 2023 | 25.42 | 25.85 | 25.19 | 25.58 | 1,030,384 | +0.27(+1.07%) |
Jul 26, 2023 | 24.42 | 25.39 | 24.26 | 25.31 | 722,267 | +0.70(+2.86%) |
Jul 25, 2023 | 24.95 | 25.14 | 24.58 | 24.61 | 1,047,089 | -0.33(-1.31%) |
Jul 24, 2023 | 24.88 | 25.42 | 24.77 | 24.94 | 996,010 | +0.29(+1.17%) |
Jul 21, 2023 | 24.18 | 24.66 | 23.84 | 24.65 | 1,435,948 | +0.57(+2.36%) |
Jul 20, 2023 | 23.88 | 24.09 | 23.52 | 24.08 | 879,442 | +0.57(+2.42%) |
Jul 19, 2023 | 23.49 | 23.74 | 22.99 | 23.51 | 1,268,754 | +0.37(+1.58%) |
Jul 18, 2023 | 22.58 | 23.65 | 22.55 | 23.14 | 836,736 | +0.46(+2.04%) |
Jul 17, 2023 | 22.13 | 22.96 | 22.13 | 22.68 | 1,581,376 | +0.43(+1.95%) |
Jul 14, 2023 | 22.53 | 22.53 | 22.03 | 22.25 | 910,270 | -0.41(-1.83%) |
Jul 13, 2023 | 22.79 | 23.31 | 22.58 | 22.66 | 985,509 | -0.04(-0.17%) |
Jul 12, 2023 | 23.29 | 23.67 | 22.68 | 22.70 | 1,414,309 | -0.33(-1.42%) |
Jul 11, 2023 | 22.23 | 23.10 | 22.02 | 23.03 | 1,302,560 | +0.93(+4.18%) |
Jul 10, 2023 | 22.21 | 22.32 | 21.90 | 22.10 | 1,062,217 | -0.08(-0.35%) |
Jul 07, 2023 | 21.27 | 22.39 | 21.24 | 22.18 | 1,207,257 | +0.80(+3.74%) |
Jul 06, 2023 | 21.52 | 21.85 | 20.89 | 21.38 | 2,127,024 | -0.51(-2.33%) |
Jul 05, 2023 | 23.14 | 23.14 | 21.87 | 21.89 | 2,472,738 | -1.17(-5.06%) |
Jul 03, 2023 | 23.22 | 23.35 | 22.90 | 23.06 | 442,604 | -0.02(-0.08%) |
Jun 30, 2023 | 23.15 | 23.15 | 22.65 | 23.08 | 904,019 | +0.20(+0.88%) |
Jun 29, 2023 | 22.72 | 23.07 | 22.53 | 22.87 | 1,156,533 | +0.16(+0.72%) |
Jun 28, 2023 | 22.81 | 22.90 | 22.46 | 22.71 | 1,475,698 | -0.22(-0.97%) |
Jun 27, 2023 | 22.65 | 23.06 | 22.16 | 22.93 | 1,088,973 | +0.34(+1.49%) |
Jun 26, 2023 | 22.31 | 22.76 | 21.92 | 22.59 | 1,024,962 | +0.29(+1.30%) |
Jun 23, 2023 | 21.96 | 22.63 | 21.90 | 22.31 | 4,133,606 | +0.02(+0.09%) |
Jun 22, 2023 | 22.51 | 22.78 | 21.85 | 22.29 | 1,162,084 | -0.59(-2.57%) |
Jun 21, 2023 | 22.24 | 23.04 | 21.88 | 22.87 | 1,222,379 | +0.46(+2.06%) |
Jun 20, 2023 | 22.69 | 22.71 | 22.11 | 22.41 | 944,911 | -0.33(-1.44%) |
Jun 16, 2023 | 22.90 | 23.03 | 22.51 | 22.74 | 1,530,447 | -0.04(-0.17%) |
Jun 15, 2023 | 22.31 | 22.81 | 22.23 | 22.78 | 1,192,700 | +2.35(+11.51%) |
May 08, 2023 | 21.22 | 22.12 | 20.09 | 20.43 | 4,223,869 | +0.57(+2.88%) |
May 05, 2023 | 19.34 | 20.06 | 19.34 | 19.86 | 2,058,898 | +1.15(+6.17%) |
May 04, 2023 | 18.73 | 19.23 | 18.48 | 18.70 | 2,096,473 | -0.18(-0.96%) |
May 03, 2023 | 19.31 | 19.67 | 18.49 | 18.88 | 2,845,139 | -0.59(-3.03%) |
May 02, 2023 | 20.33 | 20.40 | 19.28 | 19.47 | 2,491,039 | -1.12(-5.42%) |