Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 26.54 | 26.95 | 26.30 | 26.60 | 416,694 | +0.07(+0.26%) |
Jul 28, 2023 | 26.88 | 27.01 | 26.33 | 26.53 | 702,478 | -0.22(-0.83%) |
Jul 27, 2023 | 26.10 | 26.79 | 25.95 | 26.75 | 1,012,873 | +1.07(+4.17%) |
Jul 26, 2023 | 25.77 | 26.16 | 25.45 | 25.68 | 1,166,171 | -0.36(-1.38%) |
Jul 25, 2023 | 25.38 | 26.33 | 25.38 | 26.04 | 771,003 | +0.70(+2.76%) |
Jul 24, 2023 | 25.66 | 25.90 | 25.29 | 25.34 | 456,843 | -0.23(-0.90%) |
Jul 21, 2023 | 25.70 | 25.87 | 25.31 | 25.57 | 654,981 | +0.14(+0.55%) |
Jul 20, 2023 | 25.58 | 25.84 | 25.21 | 25.43 | 1,396,472 | -0.57(-2.19%) |
Jul 19, 2023 | 26.98 | 27.00 | 25.97 | 26.00 | 746,681 | -1.00(-3.70%) |
Jul 18, 2023 | 26.93 | 27.15 | 26.59 | 27.00 | 475,684 | -0.13(-0.48%) |
Jul 17, 2023 | 27.25 | 27.79 | 27.07 | 27.13 | 993,777 | -0.14(-0.51%) |
Jul 14, 2023 | 27.60 | 27.88 | 27.11 | 27.27 | 622,762 | -0.41(-1.48%) |
Jul 13, 2023 | 27.46 | 27.70 | 27.14 | 27.68 | 781,400 | +0.59(+2.18%) |
Jul 12, 2023 | 26.95 | 27.20 | 26.70 | 27.09 | 688,161 | +0.27(+1.01%) |
Jul 11, 2023 | 27.50 | 27.69 | 26.17 | 26.82 | 1,406,862 | -0.53(-1.94%) |
Jul 10, 2023 | 27.36 | 27.50 | 26.74 | 27.35 | 763,666 | -0.22(-0.80%) |
Jul 07, 2023 | 26.82 | 27.84 | 26.76 | 27.57 | 1,255,782 | +0.69(+2.57%) |
Jul 06, 2023 | 26.65 | 27.16 | 26.33 | 26.88 | 832,402 | -0.18(-0.67%) |
Jul 05, 2023 | 27.72 | 28.18 | 27.03 | 27.06 | 1,229,650 | -1.03(-3.67%) |
Jul 03, 2023 | 28.99 | 29.09 | 27.61 | 28.09 | 531,230 | -0.92(-3.17%) |
Jun 30, 2023 | 29.16 | 29.97 | 28.07 | 29.01 | 3,329,677 | +2.38(+8.94%) |
Jun 29, 2023 | 26.54 | 26.73 | 26.31 | 26.63 | 1,149,005 | +0.32(+1.22%) |
Jun 28, 2023 | 26.62 | 26.78 | 26.15 | 26.31 | 858,106 | -0.32(-1.20%) |
Jun 27, 2023 | 25.94 | 26.67 | 25.84 | 26.63 | 958,768 | +0.72(+2.78%) |
Jun 26, 2023 | 25.80 | 26.38 | 25.76 | 25.91 | 706,007 | +0.11(+0.43%) |
Jun 23, 2023 | 25.75 | 26.20 | 25.64 | 25.80 | 2,028,563 | -0.31(-1.19%) |
Jun 22, 2023 | 26.35 | 26.56 | 25.63 | 26.11 | 566,781 | -0.45(-1.69%) |
Jun 21, 2023 | 26.69 | 26.85 | 26.01 | 26.56 | 647,457 | -0.35(-1.30%) |
Jun 20, 2023 | 27.02 | 27.23 | 26.81 | 26.91 | 839,924 | -0.11(-0.41%) |
Jun 16, 2023 | 27.21 | 27.32 | 26.61 | 27.02 | 1,617,046 | -0.01(-0.04%) |
Jun 15, 2023 | 26.43 | 27.10 | 26.39 | 27.03 | 1,176,349 | +0.24(+0.90%) |
Jun 14, 2023 | 25.98 | 27.17 | 25.41 | 26.79 | 2,799,215 | +1.13(+4.40%) |
Jun 13, 2023 | 25.11 | 25.75 | 24.45 | 25.66 | 2,322,119 | +1.92(+8.09%) |
Jun 12, 2023 | 24.06 | 24.28 | 23.60 | 23.74 | 571,180 | -0.26(-1.08%) |
Jun 09, 2023 | 23.87 | 24.56 | 23.85 | 24.00 | 838,155 | +0.40(+1.69%) |
Jun 08, 2023 | 24.08 | 24.18 | 23.54 | 23.60 | 1,138,897 | -0.44(-1.83%) |
Jun 07, 2023 | 23.52 | 24.20 | 23.52 | 24.04 | 786,477 | +0.67(+2.87%) |
Jun 06, 2023 | 22.48 | 23.60 | 22.48 | 23.37 | 882,033 | +0.89(+3.96%) |
Jun 05, 2023 | 22.63 | 22.65 | 21.84 | 22.48 | 484,271 | -0.46(-2.01%) |
Jun 02, 2023 | 22.48 | 23.17 | 22.18 | 22.94 | 1,151,241 | +0.68(+3.05%) |
Jun 01, 2023 | 22.62 | 22.62 | 21.71 | 22.26 | 833,397 | -0.32(-1.42%) |
May 31, 2023 | 22.53 | 22.83 | 22.21 | 22.58 | 1,447,597 | -0.42(-1.83%) |
May 30, 2023 | 23.76 | 23.86 | 22.62 | 23.00 | 921,810 | -0.11(-0.48%) |
May 26, 2023 | 22.13 | 23.52 | 21.95 | 23.11 | 1,638,841 | +1.13(+5.14%) |
May 25, 2023 | 21.29 | 22.33 | 20.95 | 21.98 | 1,207,889 | +1.59(+7.80%) |
May 24, 2023 | 19.90 | 20.54 | 19.75 | 20.39 | 685,385 | -0.09(-0.44%) |
May 23, 2023 | 20.60 | 21.10 | 20.36 | 20.48 | 656,569 | -0.25(-1.21%) |
May 22, 2023 | 19.72 | 20.99 | 19.56 | 20.73 | 980,350 | +0.80(+4.01%) |
May 19, 2023 | 19.48 | 20.11 | 19.40 | 19.93 | 987,358 | +0.58(+3.00%) |
May 18, 2023 | 17.93 | 19.39 | 17.69 | 19.35 | 720,432 | +1.44(+8.04%) |
May 17, 2023 | 17.39 | 17.96 | 17.19 | 17.91 | 607,924 | +0.73(+4.25%) |
May 16, 2023 | 17.05 | 17.33 | 16.92 | 17.18 | 340,571 | +0.18(+1.06%) |
May 15, 2023 | 16.28 | 17.03 | 16.28 | 17.00 | 323,172 | +0.72(+4.42%) |
May 12, 2023 | 16.17 | 16.37 | 16.09 | 16.28 | 230,737 | +0.17(+1.06%) |
May 11, 2023 | 16.06 | 16.24 | 15.92 | 16.11 | 258,655 | -0.05(-0.31%) |
May 10, 2023 | 16.30 | 16.46 | 16.05 | 16.16 | 310,274 | +0.04(+0.25%) |
May 09, 2023 | 16.23 | 16.27 | 16.07 | 16.12 | 192,062 | -0.24(-1.47%) |
May 08, 2023 | 16.61 | 17.03 | 16.24 | 16.36 | 326,992 | -0.14(-0.85%) |
May 05, 2023 | 16.10 | 16.60 | 16.07 | 16.50 | 327,587 | +0.54(+3.38%) |
May 04, 2023 | 16.40 | 16.40 | 15.81 | 15.96 | 520,040 | -0.49(-2.98%) |
May 03, 2023 | 16.11 | 16.75 | 16.05 | 16.45 | 690,965 | +0.36(+2.24%) |
May 02, 2023 | 15.61 | 16.15 | 15.59 | 16.09 | 745,049 | +0.50(+3.21%) |