Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.37 | 27.37 | 26.43 | 26.59 | 2,259,097 | -0.65(-2.39%) |
Jul 28, 2023 | 27.44 | 27.50 | 26.83 | 27.24 | 1,425,065 | -0.10(-0.37%) |
Jul 27, 2023 | 27.46 | 27.51 | 27.05 | 27.34 | 1,663,313 | +0.28(+1.03%) |
Jul 26, 2023 | 27.40 | 27.47 | 26.88 | 27.06 | 1,497,729 | -0.24(-0.88%) |
Jul 25, 2023 | 27.02 | 27.54 | 27.02 | 27.30 | 1,157,248 | +0.27(+1.00%) |
Jul 24, 2023 | 27.31 | 27.34 | 26.68 | 27.03 | 999,779 | -0.06(-0.22%) |
Jul 21, 2023 | 27.90 | 27.95 | 27.01 | 27.09 | 1,212,821 | -0.40(-1.46%) |
Jul 20, 2023 | 27.51 | 28.15 | 27.36 | 27.49 | 1,525,917 | -0.18(-0.65%) |
Jul 19, 2023 | 28.45 | 28.60 | 27.54 | 27.67 | 2,115,152 | -0.73(-2.57%) |
Jul 18, 2023 | 27.41 | 28.48 | 27.27 | 28.40 | 1,441,341 | +0.91(+3.31%) |
Jul 17, 2023 | 26.73 | 27.72 | 26.62 | 27.49 | 1,313,950 | +0.77(+2.88%) |
Jul 14, 2023 | 27.49 | 27.61 | 26.11 | 26.72 | 2,239,550 | -0.89(-3.22%) |
Jul 13, 2023 | 27.05 | 27.74 | 26.89 | 27.61 | 1,451,398 | +0.56(+2.07%) |
Jul 12, 2023 | 27.30 | 27.37 | 26.71 | 27.05 | 2,131,311 | +0.28(+1.05%) |
Jul 11, 2023 | 27.64 | 27.79 | 26.61 | 26.77 | 2,262,182 | -0.67(-2.44%) |
Jul 10, 2023 | 27.00 | 27.85 | 26.98 | 27.44 | 2,301,204 | +0.23(+0.85%) |
Jul 07, 2023 | 26.01 | 27.30 | 25.95 | 27.21 | 2,508,319 | +1.31(+5.06%) |
Jul 06, 2023 | 25.89 | 26.00 | 25.48 | 25.90 | 1,479,878 | -0.22(-0.84%) |
Jul 05, 2023 | 26.12 | 26.52 | 25.84 | 26.12 | 1,928,070 | -0.22(-0.84%) |
Jul 03, 2023 | 26.08 | 26.44 | 25.77 | 26.34 | 1,220,494 | +0.29(+1.11%) |
Jun 30, 2023 | 26.05 | 26.89 | 25.55 | 26.05 | 3,549,918 | +0.34(+1.32%) |
Jun 29, 2023 | 24.37 | 26.29 | 24.35 | 25.71 | 3,487,176 | +1.48(+6.11%) |
Jun 28, 2023 | 23.49 | 24.79 | 23.35 | 24.23 | 3,353,844 | +1.42(+6.23%) |
Jun 27, 2023 | 23.01 | 23.24 | 22.72 | 22.81 | 1,866,521 | -0.12(-0.52%) |
Jun 26, 2023 | 23.40 | 24.06 | 22.92 | 22.93 | 2,167,126 | -0.37(-1.59%) |
Jun 23, 2023 | 23.95 | 23.95 | 23.24 | 23.30 | 2,419,088 | -0.94(-3.88%) |
Jun 22, 2023 | 23.98 | 24.27 | 23.64 | 24.24 | 2,244,807 | +0.13(+0.54%) |
Jun 21, 2023 | 24.45 | 24.62 | 24.04 | 24.11 | 1,407,786 | -0.49(-1.99%) |
Jun 20, 2023 | 24.81 | 24.93 | 24.48 | 24.60 | 1,630,822 | -0.29(-1.17%) |
Jun 16, 2023 | 24.82 | 25.13 | 24.58 | 24.89 | 2,799,287 | +0.16(+0.65%) |
Jun 15, 2023 | 24.14 | 24.81 | 23.88 | 24.73 | 1,655,175 | +0.23(+0.94%) |
Jun 14, 2023 | 24.36 | 24.69 | 24.18 | 24.50 | 1,930,458 | +0.14(+0.57%) |
Jun 13, 2023 | 24.38 | 24.83 | 24.04 | 24.36 | 2,928,888 | +0.29(+1.20%) |
Jun 12, 2023 | 23.55 | 24.40 | 23.45 | 24.07 | 3,484,680 | +0.87(+3.75%) |
Jun 09, 2023 | 23.06 | 23.38 | 23.00 | 23.20 | 1,657,064 | +0.38(+1.67%) |
Jun 08, 2023 | 22.66 | 23.06 | 22.57 | 22.82 | 1,438,419 | +0.15(+0.66%) |
Jun 07, 2023 | 22.14 | 23.21 | 22.14 | 22.67 | 3,488,820 | +0.75(+3.42%) |
Jun 06, 2023 | 21.30 | 21.93 | 21.07 | 21.92 | 2,062,204 | +0.56(+2.62%) |
Jun 05, 2023 | 21.85 | 21.85 | 21.00 | 21.36 | 2,136,596 | -0.51(-2.33%) |
Jun 02, 2023 | 21.00 | 22.07 | 20.90 | 21.87 | 3,811,578 | +1.02(+4.89%) |
Jun 01, 2023 | 20.75 | 21.03 | 20.39 | 20.85 | 2,554,038 | +0.25(+1.21%) |
May 31, 2023 | 20.00 | 21.04 | 19.71 | 20.60 | 5,237,112 | +0.91(+4.62%) |
May 30, 2023 | 19.08 | 19.71 | 18.82 | 19.69 | 2,157,262 | +0.90(+4.79%) |
May 26, 2023 | 18.47 | 19.05 | 18.47 | 18.79 | 1,894,266 | +0.38(+2.06%) |
May 25, 2023 | 18.72 | 18.86 | 18.23 | 18.41 | 1,221,945 | -0.02(-0.11%) |
May 24, 2023 | 18.48 | 18.48 | 18.05 | 18.43 | 1,038,927 | -0.10(-0.54%) |
May 23, 2023 | 18.79 | 19.09 | 18.48 | 18.53 | 1,187,881 | -0.36(-1.91%) |
May 22, 2023 | 18.64 | 18.97 | 18.64 | 18.89 | 1,450,332 | +0.27(+1.45%) |
May 19, 2023 | 18.61 | 18.73 | 18.46 | 18.62 | 1,521,477 | +0.20(+1.09%) |
May 18, 2023 | 17.56 | 18.59 | 17.52 | 18.42 | 2,036,824 | +0.66(+3.72%) |
May 17, 2023 | 17.48 | 17.79 | 17.18 | 17.76 | 2,050,885 | +0.98(+5.84%) |
May 16, 2023 | 16.73 | 16.86 | 16.59 | 16.78 | 1,440,024 | -0.03(-0.18%) |
May 15, 2023 | 16.70 | 16.85 | 16.60 | 16.81 | 1,080,131 | +0.13(+0.78%) |
May 12, 2023 | 16.70 | 16.95 | 16.52 | 16.68 | 1,472,785 | +0.06(+0.36%) |
May 11, 2023 | 16.61 | 16.81 | 16.46 | 16.62 | 1,473,853 | -0.04(-0.24%) |
May 10, 2023 | 16.60 | 16.90 | 16.46 | 16.66 | 2,113,287 | +0.21(+1.28%) |
May 09, 2023 | 16.50 | 16.78 | 16.39 | 16.45 | 1,291,253 | -0.29(-1.73%) |
May 08, 2023 | 16.61 | 16.88 | 16.44 | 16.74 | 1,041,628 | +0.29(+1.76%) |
May 05, 2023 | 16.69 | 16.88 | 16.44 | 16.45 | 1,205,650 | +0.02(+0.12%) |
May 04, 2023 | 16.42 | 16.80 | 16.29 | 16.43 | 1,371,393 | -0.04(-0.24%) |
May 03, 2023 | 16.73 | 16.91 | 16.43 | 16.47 | 1,670,220 | -0.31(-1.85%) |
May 02, 2023 | 17.45 | 17.53 | 16.75 | 16.78 | 1,601,329 | -0.66(-3.78%) |