Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.23 | 32.39 | 32.22 | 32.39 | 41,360 | +0.12(+0.39%) |
Jul 28, 2023 | 32.25 | 32.33 | 32.14 | 32.27 | 31,636 | +0.11(+0.36%) |
Jul 27, 2023 | 32.32 | 32.35 | 32.15 | 32.15 | 20,712 | -0.25(-0.77%) |
Jul 26, 2023 | 32.49 | 32.49 | 32.36 | 32.40 | 27,749 | -0.24(-0.73%) |
Jul 25, 2023 | 32.49 | 32.64 | 32.39 | 32.64 | 72,369 | +0.26(+0.80%) |
Jul 24, 2023 | 32.12 | 32.48 | 32.10 | 32.38 | 21,882 | +0.40(+1.26%) |
Jul 21, 2023 | 31.68 | 31.98 | 31.68 | 31.98 | 112,248 | +0.10(+0.30%) |
Jul 20, 2023 | 32.00 | 32.06 | 31.85 | 31.88 | 38,726 | +0.07(+0.21%) |
Jul 19, 2023 | 31.85 | 31.98 | 31.73 | 31.82 | 28,792 | +0.20(+0.64%) |
Jul 18, 2023 | 31.41 | 31.72 | 31.41 | 31.61 | 29,437 | +0.31(+0.98%) |
Jul 17, 2023 | 31.41 | 31.46 | 31.30 | 31.31 | 44,502 | -0.30(-0.94%) |
Jul 14, 2023 | 31.72 | 31.72 | 31.49 | 31.61 | 121,852 | +0.03(+0.09%) |
Jul 13, 2023 | 31.39 | 31.61 | 31.34 | 31.58 | 30,336 | +0.30(+0.95%) |
Jul 12, 2023 | 31.38 | 31.43 | 31.17 | 31.28 | 29,761 | +0.16(+0.52%) |
Jul 11, 2023 | 30.95 | 31.12 | 30.94 | 31.12 | 36,076 | +0.30(+0.96%) |
Jul 10, 2023 | 30.75 | 30.93 | 30.75 | 30.82 | 25,699 | +0.13(+0.44%) |
Jul 07, 2023 | 30.56 | 30.86 | 30.56 | 30.69 | 25,040 | +0.04(+0.12%) |
Jul 06, 2023 | 30.70 | 30.70 | 30.41 | 30.65 | 43,290 | -0.02(-0.06%) |
Jul 05, 2023 | 30.82 | 30.88 | 30.65 | 30.67 | 46,370 | +0.01(+0.03%) |
Jul 03, 2023 | 30.75 | 30.75 | 30.62 | 30.66 | 39,028 | +0.13(+0.44%) |
Jun 30, 2023 | 30.30 | 30.66 | 30.30 | 30.52 | 45,951 | +0.28(+0.92%) |
Jun 29, 2023 | 30.06 | 30.29 | 30.06 | 30.25 | 22,900 | +0.04(+0.13%) |
Jun 28, 2023 | 30.23 | 30.37 | 30.13 | 30.21 | 37,478 | -0.33(-1.07%) |
Jun 27, 2023 | 30.74 | 30.74 | 30.43 | 30.53 | 50,187 | -0.32(-1.02%) |
Jun 26, 2023 | 30.64 | 31.03 | 30.64 | 30.85 | 39,962 | -0.03(-0.09%) |
Jun 23, 2023 | 30.69 | 30.88 | 30.68 | 30.88 | 107,257 | -0.26(-0.83%) |
Jun 22, 2023 | 31.20 | 31.22 | 30.96 | 31.14 | 32,051 | -0.36(-1.15%) |
Jun 21, 2023 | 31.13 | 31.58 | 31.13 | 31.50 | 27,573 | +0.24(+0.77%) |
Jun 20, 2023 | 31.35 | 31.35 | 31.13 | 31.26 | 47,310 | -0.33(-1.03%) |
Jun 16, 2023 | 31.33 | 31.65 | 31.33 | 31.59 | 33,380 | +0.39(+1.26%) |
Jun 15, 2023 | 30.72 | 31.20 | 30.72 | 31.19 | 48,247 | +0.60(+1.97%) |
Jun 14, 2023 | 30.62 | 30.71 | 30.45 | 30.59 | 80,696 | +0.13(+0.44%) |
Jun 13, 2023 | 30.51 | 30.60 | 30.43 | 30.46 | 61,065 | +0.22(+0.73%) |
Jun 12, 2023 | 30.23 | 30.29 | 30.04 | 30.24 | 42,647 | -0.15(-0.50%) |
Jun 09, 2023 | 30.39 | 30.59 | 30.38 | 30.39 | 38,943 | -0.08(-0.25%) |
Jun 08, 2023 | 30.26 | 30.54 | 30.19 | 30.47 | 49,838 | +0.20(+0.66%) |
Jun 07, 2023 | 30.28 | 30.51 | 30.27 | 30.27 | 43,490 | -0.11(-0.38%) |
Jun 06, 2023 | 30.20 | 30.44 | 30.19 | 30.38 | 49,380 | +0.05(+0.16%) |
Jun 05, 2023 | 30.37 | 30.47 | 30.27 | 30.33 | 48,473 | +0.12(+0.41%) |
Jun 02, 2023 | 30.26 | 30.28 | 30.08 | 30.21 | 31,352 | +0.14(+0.48%) |
Jun 01, 2023 | 29.81 | 30.09 | 29.77 | 30.06 | 58,027 | +0.49(+1.65%) |
May 31, 2023 | 29.66 | 29.78 | 29.55 | 29.58 | 60,533 | -0.23(-0.77%) |
May 30, 2023 | 30.00 | 30.00 | 29.71 | 29.81 | 66,135 | -0.46(-1.52%) |
May 26, 2023 | 30.05 | 30.31 | 30.05 | 30.27 | 43,424 | +0.34(+1.15%) |
May 25, 2023 | 30.08 | 30.19 | 29.87 | 29.92 | 64,733 | -0.38(-1.26%) |
May 24, 2023 | 30.32 | 30.47 | 30.21 | 30.30 | 34,906 | -0.02(-0.06%) |
May 23, 2023 | 30.25 | 30.45 | 30.25 | 30.32 | 43,581 | -0.02(-0.06%) |
May 22, 2023 | 30.29 | 30.44 | 30.25 | 30.34 | 26,188 | -0.14(-0.47%) |
May 19, 2023 | 30.67 | 30.73 | 30.41 | 30.49 | 69,515 | +0.07(+0.22%) |
May 18, 2023 | 30.26 | 30.49 | 30.25 | 30.42 | 32,985 | -0.13(-0.44%) |
May 17, 2023 | 30.45 | 30.65 | 30.37 | 30.55 | 47,137 | +0.15(+0.50%) |
May 16, 2023 | 30.70 | 30.72 | 30.39 | 30.40 | 21,154 | -0.33(-1.09%) |
May 15, 2023 | 30.67 | 30.88 | 30.67 | 30.73 | 57,494 | +0.34(+1.11%) |
May 12, 2023 | 30.49 | 30.70 | 30.36 | 30.40 | 27,670 | -0.12(-0.39%) |
May 11, 2023 | 30.73 | 30.73 | 30.42 | 30.51 | 49,728 | -0.44(-1.42%) |
May 10, 2023 | 31.05 | 31.06 | 30.89 | 30.95 | 56,355 | -0.20(-0.64%) |
May 09, 2023 | 31.11 | 31.28 | 30.91 | 31.16 | 29,397 | -0.10(-0.31%) |
May 08, 2023 | 31.39 | 31.39 | 31.17 | 31.25 | 41,353 | +0.23(+0.74%) |
May 05, 2023 | 30.75 | 31.08 | 30.75 | 31.02 | 21,505 | +0.39(+1.28%) |
May 04, 2023 | 30.57 | 30.80 | 30.54 | 30.63 | 56,899 | +0.03(+0.09%) |
May 03, 2023 | 30.86 | 30.86 | 30.52 | 30.60 | 75,649 | -0.29(-0.93%) |
May 02, 2023 | 31.00 | 31.04 | 30.74 | 30.89 | 55,657 | -0.32(-1.01%) |