Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.23 | 29.74 | 28.91 | 29.24 | 1,793,640 | +0.20(+0.69%) |
Jul 28, 2023 | 28.75 | 29.25 | 27.90 | 29.04 | 3,476,672 | +0.02(+0.07%) |
Jul 27, 2023 | 29.48 | 29.48 | 28.82 | 29.02 | 1,002,005 | -0.14(-0.48%) |
Jul 26, 2023 | 29.59 | 29.61 | 29.02 | 29.16 | 971,961 | -0.44(-1.49%) |
Jul 25, 2023 | 29.94 | 30.26 | 29.50 | 29.60 | 1,134,278 | -0.42(-1.40%) |
Jul 24, 2023 | 30.88 | 30.93 | 29.93 | 30.02 | 1,579,102 | -0.78(-2.53%) |
Jul 21, 2023 | 31.59 | 31.60 | 30.63 | 30.80 | 2,755,518 | -0.46(-1.47%) |
Jul 20, 2023 | 31.96 | 32.29 | 31.03 | 31.26 | 2,385,822 | -0.65(-2.04%) |
Jul 19, 2023 | 33.06 | 33.13 | 31.46 | 31.91 | 2,207,219 | -1.08(-3.27%) |
Jul 18, 2023 | 33.61 | 33.99 | 32.90 | 32.99 | 2,376,290 | -0.48(-1.42%) |
Jul 17, 2023 | 32.74 | 33.74 | 31.90 | 33.47 | 3,630,755 | +1.29(+3.99%) |
Jul 14, 2023 | 30.07 | 32.89 | 28.73 | 32.18 | 9,345,678 | +6.38(+24.73%) |
Jul 13, 2023 | 25.92 | 26.09 | 25.68 | 25.80 | 2,213,733 | -0.06(-0.23%) |
Jul 12, 2023 | 25.00 | 26.05 | 24.93 | 25.86 | 1,440,647 | +1.00(+4.02%) |
Jul 11, 2023 | 24.79 | 25.06 | 24.45 | 24.86 | 968,629 | +0.09(+0.36%) |
Jul 10, 2023 | 24.27 | 24.77 | 24.03 | 24.77 | 1,177,601 | +0.37(+1.52%) |
Jul 07, 2023 | 24.32 | 24.92 | 24.31 | 24.40 | 1,262,394 | +0.17(+0.70%) |
Jul 06, 2023 | 24.04 | 24.32 | 23.98 | 24.23 | 829,383 | +0.07(+0.29%) |
Jul 05, 2023 | 23.97 | 24.31 | 23.67 | 24.16 | 1,040,217 | +0.16(+0.67%) |
Jul 03, 2023 | 23.84 | 24.15 | 23.68 | 24.00 | 2,009,475 | +0.05(+0.21%) |
Jun 30, 2023 | 24.16 | 24.24 | 23.91 | 23.95 | 1,036,078 | -0.05(-0.21%) |
Jun 29, 2023 | 24.16 | 24.85 | 23.96 | 24.00 | 1,038,748 | -0.17(-0.70%) |
Jun 28, 2023 | 24.35 | 24.55 | 24.00 | 24.17 | 1,146,083 | -0.05(-0.21%) |
Jun 27, 2023 | 23.94 | 24.40 | 23.84 | 24.22 | 1,371,968 | +0.36(+1.51%) |
Jun 26, 2023 | 24.45 | 24.65 | 23.81 | 23.86 | 1,134,479 | -0.65(-2.65%) |
Jun 23, 2023 | 23.80 | 24.58 | 23.77 | 24.51 | 1,849,032 | +0.47(+1.96%) |
Jun 22, 2023 | 23.96 | 24.46 | 23.80 | 24.04 | 709,495 | -0.05(-0.21%) |
Jun 21, 2023 | 23.83 | 24.12 | 23.36 | 24.09 | 643,546 | +0.25(+1.05%) |
Jun 20, 2023 | 23.86 | 24.04 | 23.52 | 23.84 | 1,690,549 | -0.23(-0.96%) |
Jun 16, 2023 | 24.69 | 24.69 | 23.98 | 24.07 | 1,284,683 | -0.32(-1.31%) |
Jun 15, 2023 | 24.15 | 24.58 | 24.07 | 24.39 | 1,091,661 | +2.84(+13.18%) |
May 08, 2023 | 22.07 | 22.11 | 21.40 | 21.55 | 2,045,060 | -0.38(-1.73%) |
May 05, 2023 | 21.66 | 22.04 | 21.25 | 21.93 | 1,147,770 | +0.38(+1.76%) |
May 04, 2023 | 21.06 | 21.68 | 20.63 | 21.55 | 1,135,520 | +0.35(+1.65%) |
May 03, 2023 | 21.46 | 21.85 | 21.08 | 21.20 | 1,614,366 | -0.18(-0.84%) |
May 02, 2023 | 21.62 | 21.90 | 21.27 | 21.38 | 1,313,129 | -0.37(-1.70%) |