Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.79 | 31.81 | 31.58 | 31.79 | 14,867 | +0.14(+0.44%) |
Jul 28, 2023 | 31.67 | 31.75 | 31.58 | 31.65 | 24,684 | +0.27(+0.87%) |
Jul 27, 2023 | 31.87 | 31.87 | 31.35 | 31.38 | 25,562 | -0.21(-0.66%) |
Jul 26, 2023 | 31.58 | 31.67 | 31.39 | 31.59 | 26,253 | +0.05(+0.15%) |
Jul 25, 2023 | 31.56 | 31.75 | 31.53 | 31.54 | 64,881 | +0.08(+0.25%) |
Jul 24, 2023 | 31.50 | 31.56 | 31.30 | 31.46 | 19,433 | +0.08(+0.26%) |
Jul 21, 2023 | 31.56 | 31.56 | 31.35 | 31.38 | 38,408 | +0.02(+0.07%) |
Jul 20, 2023 | 31.52 | 31.54 | 31.30 | 31.36 | 28,844 | -0.22(-0.71%) |
Jul 19, 2023 | 31.60 | 31.69 | 31.51 | 31.58 | 29,403 | +0.14(+0.44%) |
Jul 18, 2023 | 31.36 | 31.85 | 31.29 | 31.44 | 18,837 | +0.17(+0.56%) |
Jul 17, 2023 | 31.25 | 31.35 | 31.13 | 31.27 | 25,405 | +0.12(+0.37%) |
Jul 14, 2023 | 31.35 | 31.35 | 31.12 | 31.15 | 30,953 | -0.01(-0.03%) |
Jul 13, 2023 | 31.21 | 31.37 | 31.02 | 31.16 | 28,166 | +0.23(+0.75%) |
Jul 12, 2023 | 30.98 | 31.04 | 30.84 | 30.93 | 17,046 | +0.27(+0.88%) |
Jul 11, 2023 | 30.58 | 30.82 | 30.51 | 30.66 | 28,730 | +0.14(+0.47%) |
Jul 10, 2023 | 30.52 | 30.63 | 30.38 | 30.51 | 16,365 | -0.00(-0.01%) |
Jul 07, 2023 | 30.50 | 30.76 | 30.49 | 30.52 | 8,798 | -0.05(-0.18%) |
Jul 06, 2023 | 30.46 | 30.66 | 30.37 | 30.57 | 15,338 | -0.23(-0.75%) |
Jul 05, 2023 | 30.75 | 30.87 | 30.73 | 30.80 | 23,193 | +0.00(+0.01%) |
Jul 03, 2023 | 30.88 | 31.67 | 30.78 | 30.80 | 29,453 | -0.04(-0.12%) |
Jun 30, 2023 | 30.68 | 30.88 | 30.60 | 30.84 | 55,752 | +0.43(+1.41%) |
Jun 29, 2023 | 30.38 | 30.53 | 30.30 | 30.41 | 25,311 | +0.03(+0.09%) |
Jun 28, 2023 | 30.26 | 30.42 | 30.21 | 30.38 | 36,465 | -0.02(-0.07%) |
Jun 27, 2023 | 30.12 | 30.46 | 30.12 | 30.40 | 37,924 | +0.28(+0.91%) |
Jun 26, 2023 | 30.25 | 30.25 | 30.07 | 30.12 | 17,430 | -0.06(-0.19%) |
Jun 23, 2023 | 30.18 | 30.29 | 30.10 | 30.18 | 24,805 | -0.10(-0.34%) |
Jun 22, 2023 | 30.29 | 30.41 | 30.19 | 30.29 | 15,404 | +0.01(+0.03%) |
Jun 21, 2023 | 30.46 | 30.46 | 30.22 | 30.28 | 23,675 | -0.21(-0.69%) |
Jun 20, 2023 | 30.01 | 30.60 | 30.01 | 30.49 | 21,302 | +0.01(+0.04%) |
Jun 16, 2023 | 30.65 | 30.75 | 30.48 | 30.48 | 18,219 | -0.05(-0.16%) |
Jun 15, 2023 | 30.36 | 30.73 | 30.23 | 30.52 | 85,731 | +0.32(+1.07%) |
Jun 14, 2023 | 30.32 | 30.47 | 30.07 | 30.20 | 100,409 | -0.09(-0.28%) |
Jun 13, 2023 | 30.08 | 30.29 | 30.08 | 30.29 | 95,302 | +0.30(+0.98%) |
Jun 12, 2023 | 29.82 | 30.09 | 29.80 | 29.99 | 19,747 | +0.10(+0.34%) |
Jun 09, 2023 | 29.91 | 30.00 | 29.72 | 29.89 | 17,156 | +0.17(+0.58%) |
Jun 08, 2023 | 29.69 | 29.86 | 29.56 | 29.71 | 24,864 | +0.16(+0.55%) |
Jun 07, 2023 | 29.80 | 29.86 | 29.55 | 29.55 | 35,463 | -0.10(-0.32%) |
Jun 06, 2023 | 29.65 | 29.67 | 29.58 | 29.65 | 19,855 | +0.06(+0.19%) |
Jun 05, 2023 | 29.88 | 29.92 | 29.59 | 29.59 | 13,195 | -0.15(-0.52%) |
Jun 02, 2023 | 29.60 | 29.80 | 29.55 | 29.74 | 22,931 | +0.34(+1.17%) |
Jun 01, 2023 | 29.20 | 29.45 | 29.01 | 29.40 | 30,055 | +0.32(+1.11%) |
May 31, 2023 | 29.14 | 29.22 | 28.99 | 29.08 | 22,150 | -0.19(-0.67%) |
May 30, 2023 | 29.41 | 29.43 | 29.16 | 29.27 | 10,123 | +0.08(+0.27%) |
May 26, 2023 | 29.43 | 29.43 | 28.97 | 29.19 | 14,601 | +0.37(+1.29%) |
May 25, 2023 | 28.96 | 29.01 | 28.76 | 28.82 | 11,908 | +0.20(+0.70%) |
May 24, 2023 | 28.76 | 28.84 | 28.61 | 28.62 | 12,614 | -0.19(-0.66%) |
May 23, 2023 | 29.16 | 29.16 | 28.81 | 28.81 | 20,295 | -0.33(-1.13%) |
May 22, 2023 | 29.26 | 29.28 | 29.13 | 29.14 | 8,676 | -0.02(-0.06%) |
May 19, 2023 | 29.23 | 29.33 | 29.08 | 29.16 | 12,817 | -0.09(-0.30%) |
May 18, 2023 | 29.01 | 29.50 | 28.91 | 29.25 | 99,962 | +0.37(+1.28%) |
May 17, 2023 | 28.84 | 29.01 | 28.67 | 28.88 | 11,653 | +0.18(+0.63%) |
May 16, 2023 | 28.76 | 28.79 | 28.67 | 28.70 | 12,303 | -0.11(-0.39%) |
May 15, 2023 | 28.65 | 28.85 | 28.63 | 28.81 | 11,387 | +0.10(+0.35%) |
May 12, 2023 | 28.71 | 28.84 | 28.63 | 28.71 | 5,844 | -0.03(-0.12%) |
May 11, 2023 | 28.83 | 28.83 | 28.67 | 28.74 | 2,164 | +0.05(+0.18%) |
May 10, 2023 | 28.91 | 28.91 | 28.59 | 28.69 | 17,478 | +0.01(+0.03%) |
May 09, 2023 | 28.76 | 28.79 | 28.63 | 28.69 | 9,875 | -0.08(-0.26%) |
May 08, 2023 | 28.74 | 28.79 | 28.68 | 28.76 | 7,786 | -0.01(-0.04%) |
May 05, 2023 | 28.62 | 28.89 | 28.56 | 28.77 | 12,577 | +0.42(+1.48%) |
May 04, 2023 | 28.52 | 28.52 | 28.26 | 28.35 | 18,412 | -0.17(-0.60%) |
May 03, 2023 | 28.71 | 28.85 | 28.52 | 28.52 | 36,135 | -0.18(-0.62%) |
May 02, 2023 | 28.95 | 28.95 | 28.55 | 28.70 | 40,359 | -0.27(-0.95%) |