Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.62 | 29.18 | 28.56 | 28.56 | 4,976 | -0.04(-0.14%) |
Jul 28, 2023 | 28.87 | 29.00 | 28.56 | 28.60 | 9,176 | +0.07(+0.25%) |
Jul 27, 2023 | 29.02 | 29.21 | 28.53 | 28.53 | 8,961 | +0.32(+1.13%) |
Jul 26, 2023 | 28.36 | 28.47 | 28.09 | 28.21 | 6,879 | +0.41(+1.47%) |
Jul 25, 2023 | 28.08 | 28.33 | 27.72 | 27.80 | 5,761 | -0.12(-0.43%) |
Jul 24, 2023 | 27.89 | 28.29 | 27.89 | 27.92 | 4,980 | -1.01(-3.49%) |
Jul 21, 2023 | 28.85 | 29.02 | 28.58 | 28.93 | 8,322 | -0.15(-0.52%) |
Jul 20, 2023 | 28.91 | 29.09 | 28.69 | 29.08 | 6,906 | +0.73(+2.59%) |
Jul 19, 2023 | 28.28 | 28.36 | 28.28 | 28.34 | 7,339 | +0.75(+2.74%) |
Jul 18, 2023 | 27.35 | 27.68 | 27.27 | 27.59 | 8,021 | +0.15(+0.55%) |
Jul 17, 2023 | 28.50 | 28.50 | 27.29 | 27.44 | 7,712 | -0.36(-1.28%) |
Jul 14, 2023 | 27.79 | 28.00 | 27.61 | 27.80 | 10,553 | +0.09(+0.34%) |
Jul 13, 2023 | 27.64 | 27.83 | 27.64 | 27.70 | 11,165 | +0.56(+2.07%) |
Jul 12, 2023 | 26.92 | 27.14 | 26.92 | 27.14 | 13,366 | +0.68(+2.57%) |
Jul 11, 2023 | 26.49 | 26.49 | 26.12 | 26.46 | 22,749 | +0.20(+0.74%) |
Jul 10, 2023 | 25.85 | 26.87 | 25.85 | 26.27 | 6,212 | +0.16(+0.62%) |
Jul 07, 2023 | 25.81 | 26.26 | 25.78 | 26.10 | 9,114 | +0.76(+3.01%) |
Jul 06, 2023 | 25.50 | 25.76 | 24.76 | 25.34 | 13,347 | -0.87(-3.32%) |
Jul 05, 2023 | 26.28 | 26.60 | 26.15 | 26.21 | 7,595 | -0.63(-2.35%) |
Jul 03, 2023 | 26.40 | 27.34 | 26.36 | 26.84 | 10,478 | -0.21(-0.78%) |
Jun 30, 2023 | 26.69 | 27.05 | 26.69 | 27.05 | 16,919 | +0.44(+1.65%) |
Jun 29, 2023 | 26.26 | 26.61 | 26.17 | 26.61 | 8,122 | -0.36(-1.33%) |
Jun 28, 2023 | 27.06 | 27.09 | 26.53 | 26.97 | 8,209 | -0.49(-1.79%) |
Jun 27, 2023 | 27.47 | 27.54 | 26.90 | 27.46 | 23,584 | +0.33(+1.22%) |
Jun 26, 2023 | 26.94 | 27.14 | 26.93 | 27.13 | 7,474 | -0.11(-0.41%) |
Jun 23, 2023 | 26.91 | 27.30 | 26.90 | 27.24 | 17,119 | -0.26(-0.93%) |
Jun 22, 2023 | 27.45 | 27.59 | 27.38 | 27.50 | 7,797 | +0.09(+0.35%) |
Jun 21, 2023 | 27.22 | 27.48 | 27.07 | 27.41 | 14,259 | -1.12(-3.94%) |
Jun 20, 2023 | 28.62 | 28.62 | 28.32 | 28.53 | 11,392 | -0.80(-2.73%) |
Jun 16, 2023 | 29.29 | 29.40 | 29.09 | 29.33 | 5,611 | +0.49(+1.70%) |
Jun 15, 2023 | 28.22 | 28.84 | 28.22 | 28.84 | 5,929 | +0.41(+1.44%) |
Jun 14, 2023 | 28.55 | 28.64 | 28.38 | 28.43 | 6,430 | -0.04(-0.14%) |
Jun 13, 2023 | 28.37 | 28.53 | 28.37 | 28.47 | 16,424 | +0.23(+0.81%) |
Jun 12, 2023 | 28.22 | 28.31 | 28.16 | 28.24 | 6,996 | +0.27(+0.97%) |
Jun 09, 2023 | 27.92 | 27.99 | 27.87 | 27.97 | 32,706 | +0.04(+0.13%) |
Jun 08, 2023 | 27.75 | 27.94 | 27.75 | 27.93 | 5,099 | +0.23(+0.85%) |
Jun 07, 2023 | 27.71 | 27.84 | 27.66 | 27.70 | 23,722 | +0.22(+0.80%) |
Jun 06, 2023 | 27.31 | 27.51 | 27.29 | 27.48 | 28,472 | +0.54(+2.02%) |
Jun 05, 2023 | 26.98 | 27.05 | 26.89 | 26.93 | 44,249 | -0.34(-1.23%) |
Jun 02, 2023 | 27.40 | 27.50 | 27.21 | 27.27 | 14,998 | +0.50(+1.85%) |
Jun 01, 2023 | 26.63 | 26.85 | 26.50 | 26.77 | 15,509 | -0.03(-0.09%) |
May 31, 2023 | 26.73 | 26.88 | 26.40 | 26.80 | 16,903 | -0.57(-2.08%) |
May 30, 2023 | 27.68 | 27.68 | 27.31 | 27.37 | 9,056 | -0.06(-0.22%) |
May 26, 2023 | 27.15 | 27.43 | 27.07 | 27.43 | 12,737 | +0.36(+1.33%) |
May 25, 2023 | 26.98 | 27.10 | 26.93 | 27.07 | 22,715 | -0.42(-1.53%) |
May 24, 2023 | 27.04 | 27.52 | 26.94 | 27.49 | 12,238 | -0.37(-1.33%) |
May 23, 2023 | 28.05 | 28.13 | 27.86 | 27.86 | 42,906 | -1.02(-3.53%) |
May 22, 2023 | 29.02 | 29.10 | 28.80 | 28.88 | 15,528 | +0.19(+0.66%) |
May 19, 2023 | 28.96 | 28.96 | 28.35 | 28.69 | 66,547 | -0.95(-3.21%) |
May 18, 2023 | 28.98 | 29.64 | 28.85 | 29.64 | 7,930 | -2.00(-6.31%) |
May 17, 2023 | 31.57 | 31.64 | 31.38 | 31.64 | 5,796 | +0.17(+0.53%) |
May 16, 2023 | 31.85 | 31.86 | 31.47 | 31.47 | 21,773 | -0.12(-0.38%) |
May 15, 2023 | 31.52 | 31.67 | 31.43 | 31.59 | 5,753 | +0.29(+0.93%) |
May 12, 2023 | 31.43 | 31.43 | 31.07 | 31.30 | 4,110 | -0.20(-0.63%) |
May 11, 2023 | 31.33 | 31.58 | 31.25 | 31.50 | 5,241 | -0.11(-0.35%) |
May 10, 2023 | 31.38 | 31.64 | 31.25 | 31.61 | 12,660 | -0.18(-0.57%) |
May 09, 2023 | 31.63 | 31.82 | 31.59 | 31.79 | 21,061 | -0.45(-1.40%) |
May 08, 2023 | 32.81 | 32.81 | 32.12 | 32.24 | 27,689 | -0.02(-0.06%) |
May 05, 2023 | 32.06 | 32.26 | 32.06 | 32.26 | 7,202 | +0.05(+0.16%) |
May 04, 2023 | 32.28 | 32.39 | 32.10 | 32.21 | 8,256 | -0.40(-1.23%) |
May 03, 2023 | 32.41 | 32.81 | 32.41 | 32.61 | 5,092 | +0.86(+2.71%) |
May 02, 2023 | 31.86 | 31.86 | 31.60 | 31.75 | 16,731 | -0.51(-1.58%) |