Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.86 | 31.03 | 30.86 | 30.88 | 51,931 | +0.11(+0.36%) |
Jul 28, 2023 | 30.76 | 30.88 | 30.72 | 30.76 | 1,170 | +0.06(+0.21%) |
Jul 27, 2023 | 31.03 | 31.07 | 30.70 | 30.70 | 4,914 | +0.12(+0.38%) |
Jul 26, 2023 | 30.60 | 30.66 | 30.50 | 30.58 | 1,975 | +0.09(+0.30%) |
Jul 25, 2023 | 30.02 | 30.55 | 30.02 | 30.49 | 5,382 | +0.63(+2.11%) |
Jul 24, 2023 | 29.59 | 29.90 | 29.59 | 29.86 | 25,518 | +0.27(+0.91%) |
Jul 21, 2023 | 29.68 | 29.70 | 29.55 | 29.60 | 26,138 | -0.30(-1.01%) |
Jul 20, 2023 | 29.91 | 29.97 | 29.84 | 29.90 | 3,741 | -0.13(-0.43%) |
Jul 19, 2023 | 30.13 | 30.13 | 29.89 | 30.03 | 6,596 | -0.03(-0.11%) |
Jul 18, 2023 | 29.79 | 30.06 | 29.79 | 30.06 | 1,577 | +0.22(+0.74%) |
Jul 17, 2023 | 29.84 | 29.92 | 29.84 | 29.84 | 1,220 | -0.05(-0.15%) |
Jul 14, 2023 | 30.00 | 30.10 | 29.81 | 29.89 | 5,390 | -0.12(-0.40%) |
Jul 13, 2023 | 29.75 | 30.06 | 29.75 | 30.01 | 6,854 | +0.30(+1.00%) |
Jul 12, 2023 | 29.59 | 29.89 | 29.59 | 29.71 | 20,419 | +0.51(+1.73%) |
Jul 11, 2023 | 28.98 | 29.20 | 28.98 | 29.20 | 2,255 | +0.38(+1.31%) |
Jul 10, 2023 | 28.80 | 28.82 | 28.80 | 28.82 | 245 | +0.03(+0.09%) |
Jul 07, 2023 | 28.42 | 28.92 | 28.42 | 28.80 | 1,329 | +0.46(+1.63%) |
Jul 06, 2023 | 28.36 | 28.40 | 28.05 | 28.34 | 3,774 | -0.29(-1.00%) |
Jul 05, 2023 | 28.97 | 28.97 | 28.56 | 28.62 | 2,865 | -0.35(-1.22%) |
Jul 03, 2023 | 28.87 | 29.07 | 28.87 | 28.98 | 2,066 | +0.20(+0.71%) |
Jun 30, 2023 | 28.59 | 28.86 | 28.56 | 28.77 | 1,683 | +0.24(+0.84%) |
Jun 29, 2023 | 28.29 | 28.53 | 28.29 | 28.53 | 1,042 | +0.11(+0.39%) |
Jun 28, 2023 | 28.51 | 28.51 | 28.27 | 28.42 | 501 | +0.02(+0.06%) |
Jun 27, 2023 | 28.23 | 28.47 | 28.09 | 28.40 | 13,593 | +0.15(+0.51%) |
Jun 26, 2023 | 28.15 | 28.40 | 28.10 | 28.26 | 14,423 | +0.22(+0.77%) |
Jun 23, 2023 | 28.12 | 28.12 | 27.96 | 28.04 | 3,561 | -0.34(-1.20%) |
Jun 22, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 75 | -0.25(-0.86%) |
Jun 21, 2023 | 28.66 | 28.75 | 28.48 | 28.63 | 2,577 | -0.39(-1.35%) |
Jun 20, 2023 | 29.23 | 29.23 | 28.91 | 29.02 | 3,351 | -0.51(-1.73%) |
Jun 16, 2023 | 29.53 | 29.60 | 29.34 | 29.53 | 8,256 | +0.08(+0.28%) |
Jun 15, 2023 | 29.16 | 29.45 | 28.33 | 29.45 | 12,824 | +0.19(+0.66%) |
Jun 14, 2023 | 29.63 | 29.63 | 29.26 | 29.26 | 1,725 | +0.04(+0.13%) |
Jun 13, 2023 | 29.30 | 29.38 | 29.17 | 29.22 | 1,251 | +0.20(+0.67%) |
Jun 12, 2023 | 28.89 | 29.02 | 28.89 | 29.02 | 3,266 | -0.03(-0.09%) |
Jun 09, 2023 | 29.06 | 29.16 | 28.95 | 29.05 | 8,999 | -0.08(-0.27%) |
Jun 08, 2023 | 29.02 | 29.13 | 29.02 | 29.13 | 1,329 | +0.06(+0.20%) |
Jun 07, 2023 | 29.11 | 29.11 | 29.04 | 29.07 | 2,726 | +0.28(+0.96%) |
Jun 06, 2023 | 28.70 | 28.92 | 28.70 | 28.80 | 3,578 | +0.28(+0.96%) |
Jun 05, 2023 | 28.59 | 28.73 | 28.52 | 28.52 | 1,141 | -0.01(-0.03%) |
Jun 02, 2023 | 28.19 | 28.61 | 28.19 | 28.53 | 6,062 | +0.85(+3.06%) |
Jun 01, 2023 | 27.60 | 27.89 | 27.60 | 27.68 | 4,828 | +0.05(+0.18%) |
May 31, 2023 | 27.73 | 27.73 | 27.44 | 27.63 | 3,947 | -0.49(-1.75%) |
May 30, 2023 | 28.03 | 28.12 | 28.03 | 28.12 | 1,416 | -0.17(-0.61%) |
May 26, 2023 | 28.27 | 28.34 | 28.27 | 28.29 | 1,369 | +0.15(+0.53%) |
May 25, 2023 | 28.20 | 28.37 | 28.09 | 28.14 | 1,990 | -0.24(-0.85%) |
May 24, 2023 | 28.40 | 28.48 | 28.39 | 28.39 | 1,096 | -0.51(-1.76%) |
May 23, 2023 | 29.09 | 29.09 | 28.89 | 28.89 | 1,506 | +0.10(+0.34%) |
May 22, 2023 | 28.85 | 28.85 | 28.75 | 28.80 | 2,111 | -0.12(-0.41%) |
May 19, 2023 | 28.89 | 28.91 | 28.73 | 28.91 | 2,170 | +0.11(+0.37%) |
May 18, 2023 | 28.48 | 28.80 | 28.48 | 28.80 | 1,030 | +0.11(+0.38%) |
May 17, 2023 | 28.71 | 28.71 | 28.41 | 28.69 | 9,457 | +0.05(+0.19%) |
May 16, 2023 | 28.83 | 28.83 | 28.57 | 28.64 | 2,363 | -0.35(-1.22%) |
May 15, 2023 | 28.92 | 29.01 | 28.87 | 28.99 | 1,129 | +0.14(+0.50%) |
May 12, 2023 | 28.94 | 28.95 | 28.72 | 28.85 | 1,731 | -0.21(-0.72%) |
May 11, 2023 | 29.09 | 29.08 | 28.97 | 29.06 | 1,281 | -0.03(-0.10%) |
May 10, 2023 | 29.12 | 29.12 | 28.83 | 29.09 | 1,274 | +0.09(+0.30%) |
May 09, 2023 | 29.07 | 29.07 | 28.97 | 29.00 | 1,766 | -0.23(-0.80%) |
May 08, 2023 | 29.22 | 29.30 | 29.22 | 29.24 | 1,167 | +0.14(+0.50%) |
May 05, 2023 | 28.76 | 29.09 | 28.76 | 29.09 | 4,200 | +0.62(+2.16%) |
May 04, 2023 | 28.53 | 28.61 | 28.48 | 28.48 | 1,533 | -0.06(-0.23%) |
May 03, 2023 | 28.64 | 28.90 | 28.54 | 28.54 | 2,700 | -0.04(-0.12%) |
May 02, 2023 | 28.71 | 28.71 | 28.30 | 28.57 | 2,877 | -0.39(-1.33%) |