Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.73 | 32.05 | 31.73 | 31.91 | 32,731 | +0.26(+0.81%) |
Jul 28, 2023 | 31.64 | 31.77 | 31.59 | 31.66 | 36,341 | +0.18(+0.56%) |
Jul 27, 2023 | 31.84 | 31.88 | 31.41 | 31.48 | 39,135 | -0.23(-0.71%) |
Jul 26, 2023 | 31.58 | 31.80 | 31.58 | 31.71 | 28,656 | -0.13(-0.40%) |
Jul 25, 2023 | 31.86 | 31.91 | 31.79 | 31.83 | 43,233 | -0.09(-0.28%) |
Jul 24, 2023 | 31.79 | 32.01 | 31.79 | 31.92 | 19,860 | +0.21(+0.65%) |
Jul 21, 2023 | 31.61 | 31.75 | 31.59 | 31.72 | 147,215 | +0.07(+0.22%) |
Jul 20, 2023 | 31.75 | 31.75 | 31.52 | 31.65 | 191,426 | -0.05(-0.16%) |
Jul 19, 2023 | 31.58 | 31.72 | 31.55 | 31.70 | 137,343 | +0.18(+0.56%) |
Jul 18, 2023 | 31.15 | 31.52 | 31.15 | 31.52 | 36,440 | +0.24(+0.76%) |
Jul 17, 2023 | 31.21 | 31.33 | 31.20 | 31.28 | 40,599 | +0.08(+0.25%) |
Jul 14, 2023 | 31.57 | 31.57 | 31.20 | 31.20 | 25,049 | -0.29(-0.91%) |
Jul 13, 2023 | 31.13 | 31.49 | 31.12 | 31.49 | 35,793 | +0.54(+1.75%) |
Jul 12, 2023 | 30.84 | 30.98 | 30.66 | 30.95 | 53,135 | +0.39(+1.29%) |
Jul 11, 2023 | 30.46 | 30.56 | 30.41 | 30.56 | 122,593 | +0.14(+0.45%) |
Jul 10, 2023 | 30.40 | 30.51 | 30.34 | 30.42 | 39,523 | -0.03(-0.10%) |
Jul 07, 2023 | 30.25 | 30.59 | 30.25 | 30.45 | 29,300 | +0.21(+0.68%) |
Jul 06, 2023 | 30.58 | 30.71 | 30.20 | 30.24 | 31,303 | -0.65(-2.11%) |
Jul 05, 2023 | 31.03 | 31.03 | 30.88 | 30.89 | 27,162 | -0.39(-1.25%) |
Jul 03, 2023 | 31.09 | 31.29 | 31.07 | 31.28 | 18,735 | +0.20(+0.63%) |
Jun 30, 2023 | 30.83 | 31.13 | 30.72 | 31.09 | 140,698 | +0.38(+1.25%) |
Jun 29, 2023 | 30.51 | 30.70 | 30.51 | 30.70 | 42,411 | +0.14(+0.45%) |
Jun 28, 2023 | 30.32 | 30.57 | 30.32 | 30.57 | 49,394 | -0.03(-0.10%) |
Jun 27, 2023 | 30.47 | 30.59 | 30.33 | 30.59 | 22,337 | +0.19(+0.61%) |
Jun 26, 2023 | 30.22 | 30.49 | 30.22 | 30.41 | 25,023 | +0.36(+1.21%) |
Jun 23, 2023 | 30.08 | 30.12 | 29.97 | 30.04 | 33,321 | -0.31(-1.04%) |
Jun 22, 2023 | 30.32 | 30.37 | 30.22 | 30.36 | 28,221 | -0.12(-0.39%) |
Jun 21, 2023 | 30.35 | 30.58 | 30.35 | 30.48 | 49,444 | +0.05(+0.16%) |
Jun 20, 2023 | 30.51 | 30.51 | 30.32 | 30.43 | 27,291 | -0.40(-1.29%) |
Jun 16, 2023 | 31.12 | 31.13 | 30.82 | 30.82 | 26,608 | -0.05(-0.17%) |
Jun 15, 2023 | 30.55 | 30.94 | 30.50 | 30.88 | 39,133 | +0.28(+0.92%) |
Jun 14, 2023 | 30.67 | 30.76 | 30.41 | 30.59 | 64,266 | +0.05(+0.16%) |
Jun 13, 2023 | 30.50 | 30.66 | 30.42 | 30.55 | 161,312 | +0.21(+0.71%) |
Jun 12, 2023 | 30.23 | 30.33 | 30.08 | 30.33 | 129,847 | +0.03(+0.10%) |
Jun 09, 2023 | 30.27 | 30.47 | 30.21 | 30.30 | 50,362 | -0.03(-0.10%) |
Jun 08, 2023 | 30.27 | 30.39 | 30.21 | 30.33 | 32,384 | -0.04(-0.13%) |
Jun 07, 2023 | 30.38 | 30.59 | 30.24 | 30.37 | 29,445 | -0.02(-0.06%) |
Jun 06, 2023 | 30.08 | 30.39 | 30.08 | 30.39 | 34,317 | +0.27(+0.91%) |
Jun 05, 2023 | 30.30 | 30.32 | 30.06 | 30.12 | 45,913 | -0.20(-0.67%) |
Jun 02, 2023 | 29.98 | 30.34 | 29.88 | 30.32 | 21,959 | +0.61(+2.07%) |
Jun 01, 2023 | 29.44 | 29.79 | 29.39 | 29.71 | 25,462 | +0.43(+1.47%) |
May 31, 2023 | 29.29 | 29.36 | 29.15 | 29.28 | 31,209 | -0.21(-0.70%) |
May 30, 2023 | 29.73 | 29.75 | 29.43 | 29.48 | 40,113 | -0.26(-0.88%) |
May 26, 2023 | 29.60 | 29.77 | 29.60 | 29.75 | 46,595 | +0.28(+0.96%) |
May 25, 2023 | 29.68 | 29.68 | 29.31 | 29.46 | 24,707 | -0.32(-1.08%) |
May 24, 2023 | 30.01 | 30.01 | 29.74 | 29.79 | 109,278 | -0.48(-1.58%) |
May 23, 2023 | 30.52 | 30.58 | 30.24 | 30.26 | 55,173 | -0.37(-1.21%) |
May 22, 2023 | 30.58 | 30.69 | 30.58 | 30.63 | 20,414 | +0.03(+0.10%) |
May 19, 2023 | 30.66 | 30.68 | 30.51 | 30.60 | 16,750 | +0.06(+0.19%) |
May 18, 2023 | 30.51 | 30.56 | 30.29 | 30.55 | 16,639 | -0.09(-0.28%) |
May 17, 2023 | 30.40 | 30.63 | 30.39 | 30.63 | 25,782 | +0.12(+0.38%) |
May 16, 2023 | 31.01 | 31.01 | 30.50 | 30.52 | 32,177 | -0.47(-1.53%) |
May 15, 2023 | 30.70 | 31.03 | 30.70 | 30.99 | 8,217 | +0.35(+1.13%) |
May 12, 2023 | 30.88 | 30.89 | 30.50 | 30.64 | 6,941 | -0.12(-0.39%) |
May 11, 2023 | 30.96 | 30.96 | 30.62 | 30.76 | 7,976 | -0.30(-0.96%) |
May 10, 2023 | 31.11 | 31.23 | 30.90 | 31.06 | 6,288 | -0.10(-0.31%) |
May 09, 2023 | 31.03 | 31.20 | 30.98 | 31.16 | 8,416 | -0.08(-0.25%) |
May 08, 2023 | 31.40 | 31.40 | 31.16 | 31.24 | 18,362 | +0.09(+0.28%) |
May 05, 2023 | 30.75 | 31.18 | 30.69 | 31.15 | 17,261 | +0.77(+2.53%) |
May 04, 2023 | 30.37 | 30.56 | 30.33 | 30.38 | 17,278 | +0.07(+0.22%) |
May 03, 2023 | 30.39 | 30.52 | 30.28 | 30.31 | 7,497 | -0.05(-0.16%) |
May 02, 2023 | 30.61 | 30.61 | 30.20 | 30.36 | 10,050 | -0.54(-1.74%) |