Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.77 | 28.52 | 27.77 | 28.21 | 186,571 | +0.46(+1.66%) |
Jul 28, 2023 | 27.27 | 28.08 | 27.12 | 27.75 | 175,765 | +0.63(+2.32%) |
Jul 27, 2023 | 27.50 | 28.13 | 26.89 | 27.12 | 209,112 | -0.50(-1.81%) |
Jul 26, 2023 | 25.36 | 27.69 | 25.36 | 27.62 | 305,613 | +2.28(+9.00%) |
Jul 25, 2023 | 24.50 | 25.41 | 24.30 | 25.34 | 173,090 | +0.76(+3.09%) |
Jul 24, 2023 | 24.17 | 24.58 | 23.88 | 24.58 | 162,918 | +0.61(+2.54%) |
Jul 21, 2023 | 24.81 | 24.81 | 23.95 | 23.97 | 138,077 | -0.62(-2.52%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.00 | 24.59 | 196,312 | -0.04(-0.16%) |
Jul 19, 2023 | 24.78 | 25.05 | 24.20 | 24.63 | 231,387 | +0.14(+0.57%) |
Jul 18, 2023 | 25.08 | 25.85 | 24.39 | 24.49 | 162,241 | -0.63(-2.51%) |
Jul 17, 2023 | 25.38 | 25.91 | 25.09 | 25.12 | 249,260 | -0.38(-1.49%) |
Jul 14, 2023 | 25.82 | 25.82 | 25.20 | 25.50 | 171,798 | -0.50(-1.92%) |
Jul 13, 2023 | 26.69 | 26.69 | 25.97 | 26.00 | 237,583 | -0.50(-1.89%) |
Jul 12, 2023 | 26.93 | 27.22 | 26.19 | 26.50 | 219,963 | +0.10(+0.38%) |
Jul 11, 2023 | 25.59 | 26.44 | 25.49 | 26.40 | 188,235 | +0.91(+3.57%) |
Jul 10, 2023 | 25.18 | 26.16 | 25.18 | 25.49 | 214,651 | +0.21(+0.83%) |
Jul 07, 2023 | 24.89 | 25.52 | 24.78 | 25.28 | 252,760 | +0.36(+1.44%) |
Jul 06, 2023 | 25.06 | 25.48 | 24.66 | 24.92 | 181,372 | -0.71(-2.77%) |
Jul 05, 2023 | 26.10 | 26.34 | 25.59 | 25.63 | 308,771 | -0.97(-3.65%) |
Jul 03, 2023 | 25.12 | 26.61 | 24.86 | 26.60 | 186,464 | +1.56(+6.23%) |
Jun 30, 2023 | 25.24 | 25.28 | 24.06 | 25.04 | 387,672 | -0.32(-1.26%) |
Jun 29, 2023 | 24.23 | 25.61 | 24.23 | 25.36 | 326,399 | +1.10(+4.53%) |
Jun 28, 2023 | 25.25 | 25.25 | 23.72 | 24.26 | 291,620 | -1.29(-5.05%) |
Jun 27, 2023 | 25.57 | 26.27 | 25.32 | 25.55 | 427,333 | -0.22(-0.85%) |
Jun 26, 2023 | 25.00 | 26.44 | 24.89 | 25.77 | 449,185 | +1.84(+7.69%) |
Jun 23, 2023 | 24.22 | 24.73 | 23.74 | 23.93 | 525,708 | -0.49(-2.01%) |
Jun 22, 2023 | 23.53 | 24.46 | 23.28 | 24.42 | 461,156 | +0.78(+3.30%) |
Jun 21, 2023 | 23.63 | 24.09 | 23.29 | 23.64 | 470,603 | +0.03(+0.13%) |
Jun 20, 2023 | 23.13 | 23.92 | 22.95 | 23.61 | 525,475 | +0.34(+1.46%) |
Jun 16, 2023 | 23.82 | 23.82 | 22.70 | 23.27 | 3,553,360 | -0.50(-2.10%) |
Jun 15, 2023 | 22.28 | 23.97 | 22.00 | 23.77 | 766,055 | +1.82(+8.29%) |
Jun 14, 2023 | 22.32 | 22.86 | 21.66 | 21.95 | 579,508 | +0.21(+0.97%) |
Jun 13, 2023 | 21.55 | 21.96 | 21.19 | 21.74 | 452,464 | +0.30(+1.40%) |
Jun 12, 2023 | 21.00 | 21.88 | 20.78 | 21.44 | 451,720 | +0.45(+2.14%) |
Jun 09, 2023 | 21.59 | 22.27 | 20.37 | 20.99 | 345,884 | -0.62(-2.87%) |
Jun 08, 2023 | 21.64 | 21.89 | 20.73 | 21.61 | 408,996 | -0.01(-0.05%) |
Jun 07, 2023 | 20.54 | 21.79 | 20.50 | 21.62 | 366,026 | +1.31(+6.45%) |
Jun 06, 2023 | 18.83 | 20.94 | 18.39 | 20.31 | 555,816 | +2.02(+11.04%) |
Jun 05, 2023 | 18.01 | 18.60 | 17.31 | 18.29 | 945,596 | -0.61(-3.23%) |
Jun 02, 2023 | 18.26 | 19.08 | 18.14 | 18.90 | 382,231 | +1.02(+5.70%) |
Jun 01, 2023 | 18.03 | 18.67 | 17.52 | 17.88 | 553,562 | -0.15(-0.83%) |
May 31, 2023 | 19.09 | 20.63 | 17.95 | 18.03 | 654,906 | -0.35(-1.90%) |
May 30, 2023 | 19.27 | 19.53 | 17.96 | 18.38 | 629,384 | -0.81(-4.22%) |
May 26, 2023 | 19.91 | 20.21 | 18.93 | 19.19 | 565,292 | -1.00(-4.95%) |
May 25, 2023 | 23.15 | 23.15 | 19.47 | 20.19 | 727,045 | -9.58(-32.18%) |
May 24, 2023 | 30.79 | 31.27 | 29.49 | 29.77 | 347,356 | -0.23(-0.77%) |
May 23, 2023 | 29.62 | 30.60 | 29.50 | 30.00 | 187,046 | +0.38(+1.28%) |
May 22, 2023 | 30.24 | 30.36 | 29.54 | 29.62 | 216,799 | -0.46(-1.53%) |
May 19, 2023 | 31.41 | 31.46 | 29.18 | 30.08 | 232,706 | -1.43(-4.54%) |
May 18, 2023 | 31.04 | 31.55 | 30.58 | 31.51 | 205,695 | +0.40(+1.29%) |
May 17, 2023 | 29.81 | 31.18 | 29.61 | 31.11 | 239,054 | +1.30(+4.36%) |
May 16, 2023 | 30.25 | 30.45 | 29.79 | 29.81 | 135,855 | -0.69(-2.26%) |
May 15, 2023 | 30.58 | 30.77 | 30.17 | 30.50 | 199,346 | +0.03(+0.10%) |
May 12, 2023 | 31.14 | 31.14 | 29.88 | 30.47 | 185,172 | -0.32(-1.04%) |
May 11, 2023 | 30.68 | 30.94 | 30.41 | 30.79 | 181,107 | +0.18(+0.59%) |
May 10, 2023 | 32.20 | 32.20 | 30.36 | 30.61 | 309,564 | -0.91(-2.89%) |
May 09, 2023 | 31.15 | 31.65 | 30.78 | 31.52 | 105,623 | +0.13(+0.41%) |
May 08, 2023 | 32.33 | 32.33 | 31.24 | 31.39 | 88,586 | -0.57(-1.78%) |
May 05, 2023 | 31.40 | 31.98 | 31.13 | 31.96 | 114,215 | +1.26(+4.10%) |
May 04, 2023 | 32.31 | 32.31 | 30.48 | 30.70 | 134,763 | -1.69(-5.22%) |
May 03, 2023 | 33.11 | 33.43 | 32.28 | 32.39 | 160,670 | -0.78(-2.35%) |
May 02, 2023 | 33.70 | 33.70 | 32.17 | 33.17 | 141,639 | -0.76(-2.24%) |