Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.38 | 29.35 | 28.38 | 29.21 | 843,781 | +1.00(+3.54%) |
Jul 28, 2023 | 27.55 | 28.22 | 27.50 | 28.21 | 278,056 | +0.63(+2.28%) |
Jul 27, 2023 | 27.88 | 28.02 | 27.54 | 27.58 | 219,344 | -0.30(-1.08%) |
Jul 26, 2023 | 27.04 | 28.08 | 26.92 | 27.88 | 738,610 | +0.56(+2.05%) |
Jul 25, 2023 | 28.00 | 28.04 | 27.27 | 27.32 | 568,407 | -0.28(-1.01%) |
Jul 24, 2023 | 27.70 | 27.93 | 27.51 | 27.60 | 475,850 | +0.18(+0.66%) |
Jul 21, 2023 | 27.45 | 27.88 | 27.33 | 27.42 | 263,071 | -0.02(-0.07%) |
Jul 20, 2023 | 27.65 | 27.88 | 27.29 | 27.44 | 313,012 | -0.04(-0.15%) |
Jul 19, 2023 | 27.70 | 27.96 | 27.24 | 27.48 | 467,590 | -0.22(-0.79%) |
Jul 18, 2023 | 26.87 | 28.09 | 26.82 | 27.70 | 767,377 | +0.89(+3.32%) |
Jul 17, 2023 | 28.60 | 28.70 | 26.20 | 26.81 | 1,377,594 | -2.20(-7.58%) |
Jul 14, 2023 | 29.87 | 29.93 | 28.64 | 29.01 | 478,796 | -0.89(-2.98%) |
Jul 13, 2023 | 29.30 | 30.06 | 29.30 | 29.90 | 447,013 | +0.59(+2.01%) |
Jul 12, 2023 | 28.81 | 29.51 | 28.81 | 29.31 | 629,066 | +0.54(+1.88%) |
Jul 11, 2023 | 27.85 | 28.79 | 27.85 | 28.77 | 559,917 | +1.01(+3.64%) |
Jul 10, 2023 | 27.37 | 27.80 | 26.84 | 27.76 | 413,251 | +0.35(+1.28%) |
Jul 07, 2023 | 26.31 | 27.46 | 26.18 | 27.41 | 591,570 | +1.04(+3.94%) |
Jul 06, 2023 | 26.37 | 26.56 | 25.95 | 26.37 | 505,799 | -0.11(-0.42%) |
Jul 05, 2023 | 26.95 | 27.19 | 26.42 | 26.48 | 538,631 | -0.33(-1.23%) |
Jul 04, 2023 | 26.57 | 27.04 | 26.54 | 26.81 | 184,966 | +0.25(+0.94%) |
Jun 30, 2023 | 26.56 | 0 | +0.06(+0.23%) | |||
Jun 29, 2023 | 26.27 | 26.56 | 26.22 | 26.50 | 364,160 | +0.22(+0.84%) |
Jun 28, 2023 | 26.27 | 26.51 | 26.10 | 26.28 | 499,543 | +0.01(+0.04%) |
Jun 27, 2023 | 26.24 | 26.36 | 25.93 | 26.27 | 355,685 | +0.04(+0.15%) |
Jun 26, 2023 | 26.04 | 26.54 | 26.04 | 26.23 | 628,776 | +0.16(+0.61%) |
Jun 23, 2023 | 26.43 | 26.49 | 26.00 | 26.07 | 345,299 | -0.52(-1.96%) |
Jun 22, 2023 | 27.01 | 27.17 | 26.28 | 26.59 | 422,507 | -0.58(-2.13%) |
Jun 21, 2023 | 26.99 | 27.80 | 26.94 | 27.17 | 444,465 | +0.18(+0.67%) |
Jun 20, 2023 | 27.27 | 27.27 | 26.82 | 26.99 | 405,472 | -0.28(-1.03%) |
Jun 19, 2023 | 27.19 | 27.45 | 27.09 | 27.27 | 104,657 | +0.06(+0.22%) |
Jun 16, 2023 | 27.42 | 27.70 | 26.90 | 27.21 | 1,006,900 | -0.16(-0.58%) |
Jun 15, 2023 | 26.61 | 27.50 | 26.47 | 27.37 | 276,280 | -0.43(-1.55%) |
May 08, 2023 | 27.85 | 28.25 | 27.54 | 27.80 | 486,743 | +0.34(+1.24%) |
May 05, 2023 | 27.24 | 27.60 | 27.23 | 27.46 | 313,462 | +0.59(+2.20%) |
May 04, 2023 | 27.02 | 27.37 | 26.61 | 26.87 | 350,671 | -0.13(-0.48%) |
May 03, 2023 | 27.00 | 27.21 | 26.65 | 27.00 | 279,061 | -0.26(-0.95%) |
May 02, 2023 | 27.41 | 27.53 | 26.63 | 27.26 | 433,075 | -0.34(-1.23%) |