Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.11 | 31.41 | 30.85 | 31.38 | 77,733 | +0.24(+0.75%) |
Jul 28, 2023 | 30.10 | 31.15 | 30.10 | 31.15 | 174,388 | +2.03(+6.96%) |
Jul 27, 2023 | 29.76 | 29.76 | 29.04 | 29.12 | 134,653 | -0.39(-1.33%) |
Jul 26, 2023 | 28.77 | 29.64 | 28.77 | 29.51 | 80,253 | +0.80(+2.80%) |
Jul 25, 2023 | 29.31 | 29.50 | 28.60 | 28.71 | 63,065 | +0.17(+0.58%) |
Jul 24, 2023 | 27.39 | 28.80 | 27.34 | 28.54 | 76,297 | +1.11(+4.03%) |
Jul 21, 2023 | 27.59 | 27.66 | 27.34 | 27.43 | 18,020 | +0.12(+0.43%) |
Jul 20, 2023 | 27.52 | 27.52 | 27.29 | 27.32 | 26,770 | -0.22(-0.78%) |
Jul 19, 2023 | 27.74 | 28.08 | 27.49 | 27.53 | 43,574 | +0.18(+0.64%) |
Jul 18, 2023 | 27.91 | 27.91 | 27.13 | 27.35 | 64,156 | -0.86(-3.05%) |
Jul 17, 2023 | 27.99 | 28.31 | 27.72 | 28.22 | 34,065 | -0.10(-0.35%) |
Jul 14, 2023 | 28.69 | 28.69 | 28.16 | 28.31 | 57,898 | -0.59(-2.03%) |
Jul 13, 2023 | 28.60 | 28.98 | 28.51 | 28.90 | 147,687 | +0.71(+2.54%) |
Jul 12, 2023 | 27.94 | 28.35 | 27.79 | 28.19 | 47,768 | +0.91(+3.34%) |
Jul 11, 2023 | 27.18 | 27.35 | 26.80 | 27.28 | 29,522 | +0.40(+1.49%) |
Jul 10, 2023 | 26.26 | 26.92 | 26.26 | 26.87 | 13,308 | +0.36(+1.37%) |
Jul 07, 2023 | 26.00 | 26.74 | 26.00 | 26.51 | 54,128 | +0.84(+3.28%) |
Jul 06, 2023 | 26.11 | 26.15 | 25.58 | 25.67 | 73,390 | -0.81(-3.07%) |
Jul 05, 2023 | 26.53 | 26.55 | 26.20 | 26.48 | 28,168 | -0.18(-0.66%) |
Jul 03, 2023 | 26.70 | 27.11 | 26.59 | 26.66 | 27,622 | +0.58(+2.22%) |
Jun 30, 2023 | 26.11 | 26.29 | 25.93 | 26.08 | 16,191 | +0.20(+0.76%) |
Jun 29, 2023 | 25.95 | 25.95 | 25.65 | 25.89 | 23,439 | -0.42(-1.60%) |
Jun 28, 2023 | 26.39 | 26.39 | 25.97 | 26.31 | 92,309 | -0.19(-0.70%) |
Jun 27, 2023 | 26.21 | 26.55 | 26.21 | 26.49 | 55,962 | +0.77(+3.01%) |
Jun 26, 2023 | 25.75 | 26.08 | 25.72 | 25.72 | 34,310 | +0.03(+0.11%) |
Jun 23, 2023 | 25.96 | 25.96 | 25.51 | 25.69 | 56,546 | -0.67(-2.53%) |
Jun 22, 2023 | 26.34 | 26.47 | 25.96 | 26.36 | 34,968 | -0.07(-0.26%) |
Jun 21, 2023 | 26.64 | 27.03 | 26.36 | 26.42 | 117,825 | -0.28(-1.06%) |
Jun 20, 2023 | 27.44 | 27.44 | 26.65 | 26.71 | 107,258 | -1.43(-5.09%) |
Jun 16, 2023 | 28.68 | 28.69 | 27.84 | 28.14 | 60,662 | -0.31(-1.10%) |
Jun 15, 2023 | 28.32 | 28.47 | 28.19 | 28.45 | 75,685 | +0.59(+2.10%) |
Jun 14, 2023 | 27.30 | 27.96 | 27.30 | 27.87 | 62,017 | +0.63(+2.33%) |
Jun 13, 2023 | 27.29 | 27.72 | 27.13 | 27.23 | 34,647 | +0.63(+2.39%) |
Jun 12, 2023 | 26.76 | 26.95 | 26.60 | 26.60 | 28,365 | -0.08(-0.29%) |
Jun 09, 2023 | 26.77 | 26.94 | 26.52 | 26.68 | 39,349 | +0.08(+0.29%) |
Jun 08, 2023 | 26.30 | 26.70 | 26.30 | 26.60 | 299,864 | +0.44(+1.68%) |
Jun 07, 2023 | 26.13 | 26.76 | 26.04 | 26.16 | 100,274 | -0.24(-0.92%) |
Jun 06, 2023 | 25.41 | 26.46 | 25.41 | 26.40 | 108,646 | +0.96(+3.76%) |
Jun 05, 2023 | 25.48 | 25.48 | 25.22 | 25.45 | 36,043 | -0.08(-0.31%) |
Jun 02, 2023 | 25.66 | 25.92 | 25.52 | 25.52 | 36,773 | +0.71(+2.87%) |
Jun 01, 2023 | 23.81 | 25.07 | 23.81 | 24.81 | 60,659 | +0.95(+3.97%) |
May 31, 2023 | 23.94 | 23.94 | 23.31 | 23.86 | 598,802 | -0.11(-0.45%) |
May 30, 2023 | 24.64 | 24.86 | 23.82 | 23.97 | 112,810 | -0.75(-3.04%) |
May 26, 2023 | 24.48 | 24.80 | 24.25 | 24.72 | 36,003 | +0.70(+2.93%) |
May 25, 2023 | 24.29 | 24.41 | 23.94 | 24.02 | 24,934 | -0.50(-2.03%) |
May 24, 2023 | 24.73 | 24.97 | 24.36 | 24.52 | 43,424 | -0.59(-2.33%) |
May 23, 2023 | 25.30 | 25.50 | 25.06 | 25.10 | 26,538 | -0.63(-2.47%) |
May 22, 2023 | 25.62 | 26.03 | 25.62 | 25.74 | 30,446 | +0.58(+2.29%) |
May 19, 2023 | 25.38 | 25.38 | 25.04 | 25.16 | 29,745 | -0.25(-1.00%) |
May 18, 2023 | 26.48 | 26.48 | 25.26 | 25.42 | 24,671 | -0.88(-3.34%) |
May 17, 2023 | 25.95 | 26.36 | 25.90 | 26.30 | 29,449 | -0.10(-0.37%) |
May 16, 2023 | 26.12 | 26.46 | 25.94 | 26.39 | 15,232 | -0.17(-0.63%) |
May 15, 2023 | 25.95 | 26.63 | 25.76 | 26.56 | 51,698 | +1.09(+4.29%) |
May 12, 2023 | 25.81 | 25.81 | 25.45 | 25.47 | 28,857 | -0.73(-2.80%) |
May 11, 2023 | 25.47 | 26.30 | 25.47 | 26.20 | 44,456 | +0.90(+3.55%) |
May 10, 2023 | 25.16 | 25.51 | 25.16 | 25.30 | 137,882 | +0.11(+0.43%) |
May 09, 2023 | 24.92 | 25.26 | 24.85 | 25.19 | 35,731 | -0.56(-2.16%) |
May 08, 2023 | 25.84 | 25.84 | 25.49 | 25.75 | 63,343 | -0.07(-0.26%) |
May 05, 2023 | 25.59 | 25.85 | 25.59 | 25.82 | 26,768 | +0.27(+1.07%) |
May 04, 2023 | 25.19 | 25.69 | 25.19 | 25.54 | 81,128 | +0.51(+2.03%) |
May 03, 2023 | 25.04 | 25.22 | 24.81 | 25.04 | 48,039 | -0.08(-0.31%) |
May 02, 2023 | 25.56 | 25.57 | 24.86 | 25.11 | 51,662 | -0.96(-3.67%) |