Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.19 | 28.95 | 27.51 | 27.94 | 2,895,694 | +0.23(+0.83%) |
Jul 28, 2023 | 26.50 | 27.78 | 26.18 | 27.71 | 2,704,628 | +1.70(+6.54%) |
Jul 27, 2023 | 26.66 | 27.20 | 25.72 | 26.01 | 2,196,546 | +0.01(+0.04%) |
Jul 26, 2023 | 26.26 | 26.64 | 25.83 | 26.00 | 3,408,488 | -0.59(-2.22%) |
Jul 25, 2023 | 26.60 | 26.95 | 26.26 | 26.59 | 1,227,492 | +0.24(+0.91%) |
Jul 24, 2023 | 27.14 | 27.17 | 26.22 | 26.35 | 1,488,351 | -0.73(-2.70%) |
Jul 21, 2023 | 27.34 | 27.76 | 26.86 | 27.08 | 1,500,722 | +0.02(+0.07%) |
Jul 20, 2023 | 28.04 | 28.35 | 27.01 | 27.06 | 1,775,136 | -1.55(-5.42%) |
Jul 19, 2023 | 29.36 | 29.79 | 27.50 | 28.61 | 2,946,729 | -0.45(-1.55%) |
Jul 18, 2023 | 28.76 | 29.47 | 28.15 | 29.06 | 3,694,149 | +0.69(+2.43%) |
Jul 17, 2023 | 26.91 | 28.46 | 26.81 | 28.37 | 2,074,229 | +1.42(+5.27%) |
Jul 14, 2023 | 27.29 | 29.08 | 26.59 | 26.95 | 4,091,828 | -0.75(-2.71%) |
Jul 13, 2023 | 27.79 | 29.18 | 27.65 | 27.70 | 3,508,808 | +0.28(+1.02%) |
Jul 12, 2023 | 28.26 | 28.38 | 27.01 | 27.42 | 1,794,020 | -0.23(-0.83%) |
Jul 11, 2023 | 27.48 | 28.60 | 27.02 | 27.65 | 3,052,705 | +0.40(+1.47%) |
Jul 10, 2023 | 25.95 | 27.65 | 25.06 | 27.25 | 3,263,674 | +0.99(+3.77%) |
Jul 07, 2023 | 26.73 | 27.15 | 26.24 | 26.26 | 2,014,845 | -0.22(-0.83%) |
Jul 06, 2023 | 26.67 | 26.99 | 25.91 | 26.48 | 2,573,147 | -0.74(-2.72%) |
Jul 05, 2023 | 27.28 | 27.56 | 26.31 | 27.22 | 4,085,681 | -0.28(-1.02%) |
Jul 03, 2023 | 27.75 | 27.97 | 27.15 | 27.50 | 1,205,298 | -0.21(-0.76%) |
Jun 30, 2023 | 27.80 | 28.28 | 27.62 | 27.71 | 1,996,888 | +0.06(+0.22%) |
Jun 29, 2023 | 27.14 | 28.30 | 27.00 | 27.65 | 2,805,383 | +0.62(+2.29%) |
Jun 28, 2023 | 25.65 | 27.79 | 25.64 | 27.03 | 3,655,021 | +1.28(+4.97%) |
Jun 27, 2023 | 25.49 | 25.99 | 24.95 | 25.75 | 3,376,493 | +0.59(+2.34%) |
Jun 26, 2023 | 26.00 | 26.08 | 24.70 | 25.16 | 4,908,427 | -0.95(-3.64%) |
Jun 23, 2023 | 27.43 | 27.89 | 26.02 | 26.11 | 2,970,931 | -1.54(-5.57%) |
Jun 22, 2023 | 26.97 | 28.47 | 26.77 | 27.65 | 2,768,663 | +0.33(+1.21%) |
Jun 21, 2023 | 27.99 | 28.38 | 27.00 | 27.32 | 3,281,136 | -0.88(-3.12%) |
Jun 20, 2023 | 28.84 | 28.91 | 27.99 | 28.20 | 3,809,115 | -0.70(-2.42%) |
Jun 16, 2023 | 29.08 | 29.37 | 27.73 | 28.90 | 8,780,615 | -0.15(-0.52%) |
Jun 15, 2023 | 30.09 | 28.38 | 29.05 | 7,489,799 | +10.11(+53.38%) | |
May 08, 2023 | 18.13 | 18.98 | 18.05 | 18.94 | 2,767,931 | +0.91(+5.05%) |
May 05, 2023 | 18.15 | 18.30 | 17.77 | 18.03 | 3,256,671 | +0.02(+0.11%) |
May 04, 2023 | 16.77 | 18.02 | 16.63 | 18.01 | 3,583,611 | +1.12(+6.63%) |
May 03, 2023 | 17.30 | 17.30 | 16.75 | 16.89 | 1,738,889 | -0.31(-1.80%) |
May 02, 2023 | 17.86 | 18.06 | 17.02 | 17.20 | 3,454,034 | -0.78(-4.34%) |