Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.00 | 32.87 | 28.75 | 30.96 | 734,055 | +2.66(+9.40%) |
Jul 28, 2023 | 27.74 | 28.97 | 27.74 | 28.30 | 317,113 | +1.09(+4.01%) |
Jul 27, 2023 | 28.87 | 29.98 | 27.15 | 27.21 | 477,904 | -1.13(-3.99%) |
Jul 26, 2023 | 27.96 | 28.49 | 27.10 | 28.34 | 352,970 | +0.15(+0.53%) |
Jul 25, 2023 | 27.21 | 28.23 | 26.45 | 28.19 | 739,846 | +0.99(+3.64%) |
Jul 24, 2023 | 26.16 | 27.31 | 25.87 | 27.20 | 382,478 | +0.98(+3.74%) |
Jul 21, 2023 | 27.16 | 27.64 | 25.95 | 26.22 | 314,309 | -0.43(-1.61%) |
Jul 20, 2023 | 27.70 | 27.74 | 26.21 | 26.65 | 360,470 | -1.11(-4.00%) |
Jul 19, 2023 | 28.00 | 28.47 | 27.09 | 27.76 | 377,352 | -0.16(-0.57%) |
Jul 18, 2023 | 27.66 | 28.34 | 27.37 | 27.92 | 316,219 | +0.27(+0.98%) |
Jul 17, 2023 | 22.28 | 28.10 | 21.56 | 27.65 | 1,245,377 | +2.90(+11.72%) |
Jul 14, 2023 | 25.30 | 25.38 | 24.26 | 24.75 | 467,810 | -0.66(-2.60%) |
Jul 13, 2023 | 25.74 | 25.94 | 25.38 | 25.41 | 379,911 | -0.05(-0.20%) |
Jul 12, 2023 | 25.75 | 25.80 | 24.88 | 25.46 | 437,455 | +0.43(+1.72%) |
Jul 11, 2023 | 25.92 | 26.13 | 24.86 | 25.03 | 186,689 | -0.63(-2.46%) |
Jul 10, 2023 | 24.70 | 25.88 | 24.70 | 25.66 | 320,249 | +1.05(+4.27%) |
Jul 07, 2023 | 23.02 | 25.10 | 22.98 | 24.61 | 486,441 | +1.63(+7.09%) |
Jul 06, 2023 | 27.24 | 27.56 | 21.63 | 22.98 | 1,412,847 | -2.69(-10.48%) |
Jul 05, 2023 | 25.91 | 26.82 | 25.56 | 25.67 | 353,150 | -0.59(-2.25%) |
Jul 03, 2023 | 25.40 | 26.50 | 24.91 | 26.26 | 309,565 | +1.06(+4.21%) |
Jun 30, 2023 | 27.40 | 28.27 | 24.36 | 25.20 | 1,076,802 | -1.74(-6.46%) |
Jun 29, 2023 | 27.55 | 27.99 | 26.11 | 26.94 | 743,070 | -0.71(-2.57%) |
Jun 28, 2023 | 25.21 | 27.95 | 24.93 | 27.65 | 1,169,527 | +2.86(+11.54%) |
Jun 27, 2023 | 24.70 | 25.29 | 23.89 | 24.79 | 435,970 | +0.15(+0.61%) |
Jun 26, 2023 | 22.83 | 25.01 | 22.83 | 24.64 | 728,709 | +1.79(+7.83%) |
Jun 23, 2023 | 22.46 | 23.35 | 22.20 | 22.85 | 510,496 | -0.04(-0.17%) |
Jun 22, 2023 | 22.44 | 22.95 | 22.02 | 22.89 | 193,539 | +0.34(+1.51%) |
Jun 21, 2023 | 23.50 | 23.50 | 22.26 | 22.55 | 260,787 | -0.56(-2.42%) |
Jun 20, 2023 | 22.66 | 23.43 | 22.41 | 23.11 | 317,522 | +0.46(+2.03%) |
Jun 16, 2023 | 22.99 | 22.99 | 22.02 | 22.65 | 671,713 | -0.05(-0.22%) |
Jun 15, 2023 | 22.45 | 22.74 | 22.01 | 22.70 | 281,658 | -0.02(-0.09%) |
Jun 14, 2023 | 23.26 | 23.42 | 22.30 | 22.72 | 359,356 | -0.55(-2.36%) |
Jun 13, 2023 | 22.80 | 24.06 | 22.70 | 23.27 | 430,918 | +0.64(+2.83%) |
Jun 12, 2023 | 22.30 | 23.22 | 22.05 | 22.63 | 404,015 | +0.41(+1.85%) |
Jun 09, 2023 | 22.03 | 22.34 | 21.63 | 22.22 | 234,073 | +0.17(+0.77%) |
Jun 08, 2023 | 21.95 | 22.42 | 21.16 | 22.05 | 390,581 | +0.05(+0.23%) |
Jun 07, 2023 | 20.64 | 22.05 | 20.64 | 22.00 | 492,950 | +1.49(+7.26%) |
Jun 06, 2023 | 19.86 | 20.95 | 19.73 | 20.51 | 303,121 | +0.55(+2.76%) |
Jun 05, 2023 | 20.08 | 20.40 | 19.31 | 19.96 | 247,873 | -0.47(-2.30%) |
Jun 02, 2023 | 19.87 | 20.87 | 19.39 | 20.43 | 336,062 | +0.91(+4.66%) |
Jun 01, 2023 | 19.74 | 20.08 | 19.23 | 19.52 | 288,990 | -0.40(-2.01%) |
May 31, 2023 | 19.65 | 20.20 | 19.12 | 19.92 | 725,796 | -0.01(-0.05%) |
May 30, 2023 | 20.20 | 20.38 | 19.46 | 19.93 | 259,286 | +0.12(+0.61%) |
May 26, 2023 | 18.55 | 20.17 | 18.43 | 19.81 | 495,614 | +1.26(+6.79%) |
May 25, 2023 | 18.47 | 18.61 | 18.02 | 18.55 | 176,528 | +0.12(+0.65%) |
May 24, 2023 | 18.15 | 18.50 | 17.35 | 18.43 | 235,716 | +0.02(+0.11%) |
May 23, 2023 | 18.40 | 18.89 | 18.28 | 18.41 | 228,778 | -0.12(-0.65%) |
May 22, 2023 | 17.40 | 18.62 | 17.30 | 18.53 | 338,311 | +1.08(+6.19%) |
May 19, 2023 | 17.65 | 18.25 | 17.27 | 17.45 | 301,393 | +0.00(+0.00%) |
May 18, 2023 | 16.73 | 17.71 | 16.73 | 17.45 | 391,431 | +0.73(+4.37%) |
May 17, 2023 | 15.50 | 16.75 | 15.32 | 16.72 | 346,007 | +1.35(+8.78%) |
May 16, 2023 | 15.51 | 15.86 | 15.34 | 15.37 | 240,132 | -0.36(-2.29%) |
May 15, 2023 | 15.43 | 15.76 | 15.25 | 15.73 | 232,133 | +0.30(+1.94%) |
May 12, 2023 | 15.30 | 15.79 | 15.29 | 15.43 | 277,217 | +0.14(+0.92%) |
May 11, 2023 | 16.00 | 16.30 | 15.14 | 15.29 | 342,945 | -0.81(-5.03%) |
May 10, 2023 | 17.53 | 18.18 | 15.85 | 16.10 | 765,103 | -0.52(-3.13%) |
May 09, 2023 | 16.61 | 16.98 | 16.09 | 16.62 | 422,578 | -0.08(-0.48%) |
May 08, 2023 | 15.90 | 16.72 | 15.39 | 16.70 | 337,538 | +0.85(+5.36%) |
May 05, 2023 | 16.25 | 16.49 | 15.69 | 15.85 | 267,026 | -0.06(-0.38%) |
May 04, 2023 | 15.59 | 16.14 | 15.45 | 15.91 | 325,215 | +0.15(+0.95%) |
May 03, 2023 | 15.45 | 16.17 | 15.45 | 15.76 | 324,060 | +0.50(+3.28%) |
May 02, 2023 | 15.95 | 16.04 | 15.22 | 15.26 | 285,093 | -0.78(-4.86%) |