Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.46 | 29.86 | 29.46 | 29.83 | 19,368 | +0.51(+1.74%) |
Jul 28, 2023 | 28.95 | 29.47 | 28.95 | 29.32 | 14,888 | +0.26(+0.90%) |
Jul 27, 2023 | 29.40 | 29.60 | 29.01 | 29.06 | 29,816 | -0.41(-1.39%) |
Jul 26, 2023 | 29.32 | 29.67 | 29.32 | 29.47 | 34,237 | -0.01(-0.03%) |
Jul 25, 2023 | 29.72 | 29.72 | 29.40 | 29.48 | 21,872 | -0.17(-0.56%) |
Jul 24, 2023 | 28.99 | 29.72 | 28.99 | 29.64 | 33,133 | +0.59(+2.05%) |
Jul 21, 2023 | 29.11 | 29.25 | 28.77 | 29.05 | 23,908 | +0.02(+0.06%) |
Jul 20, 2023 | 28.85 | 29.07 | 28.85 | 29.03 | 15,070 | +0.21(+0.74%) |
Jul 19, 2023 | 28.79 | 29.01 | 28.74 | 28.82 | 28,332 | +0.14(+0.49%) |
Jul 18, 2023 | 28.37 | 28.72 | 28.34 | 28.68 | 19,938 | +0.29(+1.01%) |
Jul 17, 2023 | 28.23 | 28.39 | 28.10 | 28.39 | 47,156 | +0.20(+0.72%) |
Jul 14, 2023 | 28.67 | 28.68 | 28.14 | 28.18 | 45,892 | -0.52(-1.81%) |
Jul 13, 2023 | 28.63 | 28.84 | 28.58 | 28.70 | 27,193 | +0.13(+0.46%) |
Jul 12, 2023 | 28.42 | 28.57 | 28.31 | 28.57 | 14,154 | +0.37(+1.32%) |
Jul 11, 2023 | 27.87 | 28.23 | 27.87 | 28.20 | 17,868 | +0.33(+1.20%) |
Jul 10, 2023 | 27.44 | 27.95 | 27.44 | 27.87 | 18,250 | +0.46(+1.69%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.35 | 27.40 | 28,012 | +0.06(+0.20%) |
Jul 06, 2023 | 27.46 | 27.75 | 27.25 | 27.35 | 20,185 | -0.45(-1.60%) |
Jul 05, 2023 | 28.12 | 28.12 | 27.75 | 27.79 | 37,644 | -0.16(-0.56%) |
Jul 03, 2023 | 27.98 | 28.22 | 27.92 | 27.95 | 15,215 | +0.22(+0.80%) |
Jun 30, 2023 | 27.53 | 28.03 | 27.53 | 27.73 | 29,729 | +0.18(+0.64%) |
Jun 29, 2023 | 27.27 | 27.67 | 27.19 | 27.55 | 16,380 | +0.36(+1.33%) |
Jun 28, 2023 | 26.60 | 27.21 | 26.60 | 27.19 | 19,110 | +0.41(+1.53%) |
Jun 27, 2023 | 26.56 | 26.90 | 26.56 | 26.78 | 11,573 | +0.18(+0.66%) |
Jun 26, 2023 | 26.19 | 26.78 | 26.19 | 26.61 | 19,839 | +0.41(+1.56%) |
Jun 23, 2023 | 26.43 | 26.61 | 26.20 | 26.20 | 19,753 | -0.41(-1.54%) |
Jun 22, 2023 | 26.93 | 27.49 | 26.61 | 26.61 | 9,915 | -0.46(-1.72%) |
Jun 21, 2023 | 27.14 | 27.51 | 27.07 | 27.07 | 17,901 | -0.12(-0.44%) |
Jun 20, 2023 | 27.44 | 27.59 | 27.04 | 27.19 | 31,148 | -0.36(-1.31%) |
Jun 16, 2023 | 27.15 | 27.85 | 27.15 | 27.55 | 41,647 | +0.48(+1.77%) |
Jun 15, 2023 | 26.78 | 27.21 | 26.78 | 27.07 | 16,649 | +0.43(+1.62%) |
Jun 14, 2023 | 26.66 | 26.88 | 26.32 | 26.64 | 36,620 | +0.10(+0.39%) |
Jun 13, 2023 | 26.97 | 27.07 | 26.36 | 26.54 | 29,963 | -0.32(-1.21%) |
Jun 12, 2023 | 26.84 | 27.06 | 26.75 | 26.87 | 19,184 | -0.20(-0.75%) |
Jun 09, 2023 | 27.53 | 27.53 | 27.02 | 27.07 | 19,413 | -0.66(-2.38%) |
Jun 08, 2023 | 27.12 | 27.81 | 26.80 | 27.73 | 70,127 | +0.64(+2.37%) |
Jun 07, 2023 | 26.42 | 27.20 | 26.42 | 27.09 | 14,582 | +0.71(+2.68%) |
Jun 06, 2023 | 26.01 | 26.41 | 26.01 | 26.38 | 18,398 | +0.21(+0.82%) |
Jun 05, 2023 | 26.43 | 26.70 | 26.14 | 26.17 | 24,113 | -0.09(-0.35%) |
Jun 02, 2023 | 25.82 | 26.49 | 25.82 | 26.26 | 55,854 | +0.61(+2.39%) |
Jun 01, 2023 | 25.01 | 25.75 | 25.01 | 25.65 | 32,460 | +0.57(+2.26%) |
May 31, 2023 | 25.43 | 25.57 | 25.04 | 25.08 | 51,284 | -0.58(-2.24%) |
May 30, 2023 | 25.63 | 25.82 | 25.38 | 25.66 | 24,198 | -0.12(-0.47%) |
May 26, 2023 | 26.02 | 26.02 | 25.72 | 25.78 | 30,836 | +0.02(+0.07%) |
May 25, 2023 | 25.97 | 25.97 | 25.66 | 25.76 | 16,551 | -0.36(-1.39%) |
May 24, 2023 | 26.29 | 26.37 | 26.02 | 26.12 | 33,628 | -0.20(-0.78%) |
May 23, 2023 | 26.61 | 26.70 | 26.31 | 26.33 | 35,721 | -0.29(-1.08%) |
May 22, 2023 | 26.36 | 27.03 | 26.22 | 26.62 | 53,515 | +0.26(+0.99%) |
May 19, 2023 | 26.31 | 26.41 | 26.31 | 26.36 | 48,451 | +0.23(+0.87%) |
May 18, 2023 | 25.48 | 26.14 | 25.47 | 26.13 | 51,882 | +0.60(+2.36%) |
May 17, 2023 | 25.28 | 25.61 | 25.02 | 25.53 | 51,917 | +0.40(+1.58%) |
May 16, 2023 | 25.46 | 25.46 | 25.13 | 25.13 | 46,591 | -0.33(-1.31%) |
May 15, 2023 | 24.79 | 25.58 | 24.79 | 25.46 | 36,972 | +0.93(+3.79%) |
May 12, 2023 | 24.49 | 24.82 | 24.49 | 24.53 | 12,232 | +0.18(+0.75%) |
May 11, 2023 | 24.43 | 24.51 | 24.35 | 24.35 | 28,118 | -0.36(-1.44%) |
May 10, 2023 | 24.91 | 24.98 | 24.49 | 24.71 | 12,138 | -0.03(-0.11%) |
May 09, 2023 | 24.52 | 24.98 | 24.52 | 24.73 | 35,485 | +0.11(+0.44%) |
May 08, 2023 | 25.17 | 25.17 | 24.53 | 24.62 | 11,343 | -0.22(-0.88%) |
May 05, 2023 | 24.58 | 24.97 | 24.58 | 24.84 | 16,206 | +0.67(+2.79%) |
May 04, 2023 | 24.82 | 25.04 | 24.08 | 24.17 | 33,001 | -0.66(-2.64%) |
May 03, 2023 | 24.85 | 25.23 | 24.79 | 24.82 | 14,765 | -0.15(-0.62%) |
May 02, 2023 | 25.62 | 25.62 | 24.55 | 24.98 | 33,902 | -0.77(-2.97%) |