Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.27 | 31.39 | 31.27 | 31.38 | 536,039 | +0.13(+0.41%) |
Jul 28, 2023 | 31.15 | 31.36 | 31.13 | 31.25 | 823,287 | +0.26(+0.82%) |
Jul 27, 2023 | 31.06 | 31.24 | 30.96 | 31.00 | 968,445 | -0.01(-0.03%) |
Jul 26, 2023 | 30.96 | 31.04 | 30.80 | 31.01 | 834,055 | -0.07(-0.22%) |
Jul 25, 2023 | 31.10 | 31.10 | 30.98 | 31.08 | 792,947 | +0.04(+0.13%) |
Jul 24, 2023 | 30.91 | 31.06 | 30.90 | 31.04 | 769,517 | +0.38(+1.25%) |
Jul 21, 2023 | 30.74 | 30.76 | 30.59 | 30.65 | 834,405 | +0.26(+0.84%) |
Jul 20, 2023 | 30.28 | 30.45 | 30.28 | 30.40 | 847,460 | -0.06(-0.19%) |
Jul 19, 2023 | 30.55 | 30.62 | 30.44 | 30.46 | 982,601 | +0.23(+0.75%) |
Jul 18, 2023 | 29.98 | 30.23 | 29.90 | 30.23 | 799,186 | +0.58(+1.96%) |
Jul 17, 2023 | 29.69 | 29.74 | 29.46 | 29.65 | 1,263,650 | -0.07(-0.23%) |
Jul 14, 2023 | 29.79 | 29.81 | 29.67 | 29.72 | 757,278 | -0.16(-0.53%) |
Jul 13, 2023 | 29.94 | 30.02 | 29.86 | 29.88 | 638,275 | +0.14(+0.46%) |
Jul 12, 2023 | 29.77 | 29.98 | 29.71 | 29.74 | 1,082,449 | +0.30(+1.04%) |
Jul 11, 2023 | 29.30 | 29.43 | 29.25 | 29.43 | 1,081,156 | +0.09(+0.30%) |
Jul 10, 2023 | 29.19 | 29.36 | 29.16 | 29.35 | 1,126,319 | -0.32(-1.09%) |
Jul 07, 2023 | 29.48 | 29.84 | 29.48 | 29.67 | 1,246,767 | +0.08(+0.27%) |
Jul 06, 2023 | 29.43 | 29.63 | 29.41 | 29.59 | 1,365,960 | -0.34(-1.15%) |
Jul 05, 2023 | 30.07 | 30.07 | 29.91 | 29.94 | 854,731 | -0.22(-0.72%) |
Jul 03, 2023 | 30.21 | 30.26 | 30.14 | 30.15 | 527,641 | +0.35(+1.19%) |
Jun 30, 2023 | 29.65 | 29.86 | 29.65 | 29.80 | 1,564,946 | -0.06(-0.20%) |
Jun 29, 2023 | 29.65 | 29.91 | 29.65 | 29.86 | 1,288,952 | -0.18(-0.59%) |
Jun 28, 2023 | 29.94 | 30.08 | 29.92 | 30.03 | 1,365,547 | +0.32(+1.09%) |
Jun 27, 2023 | 29.45 | 29.73 | 29.44 | 29.71 | 717,731 | +0.26(+0.87%) |
Jun 26, 2023 | 29.66 | 29.66 | 29.44 | 29.45 | 1,320,339 | -0.19(-0.63%) |
Jun 23, 2023 | 29.54 | 29.72 | 29.48 | 29.64 | 1,037,112 | -0.80(-2.62%) |
Jun 22, 2023 | 30.45 | 30.55 | 30.36 | 30.44 | 584,363 | -0.16(-0.51%) |
Jun 21, 2023 | 30.68 | 30.69 | 30.51 | 30.59 | 1,378,046 | +0.64(+2.13%) |
Jun 20, 2023 | 30.33 | 30.34 | 29.96 | 29.96 | 1,348,810 | -0.84(-2.71%) |
Jun 16, 2023 | 31.05 | 31.05 | 30.63 | 30.79 | 2,647,061 | -0.67(-2.12%) |
Jun 15, 2023 | 31.45 | 31.63 | 31.30 | 31.46 | 3,046,515 | -0.47(-1.48%) |
Jun 14, 2023 | 31.94 | 32.07 | 31.78 | 31.93 | 1,591,292 | +0.66(+2.11%) |
Jun 13, 2023 | 31.13 | 31.36 | 31.13 | 31.27 | 1,639,543 | +0.75(+2.45%) |
Jun 12, 2023 | 30.38 | 30.54 | 30.34 | 30.53 | 771,654 | +0.30(+1.01%) |
Jun 09, 2023 | 30.15 | 30.26 | 30.01 | 30.22 | 1,849,369 | +0.70(+2.36%) |
Jun 08, 2023 | 29.33 | 29.54 | 29.30 | 29.52 | 813,853 | +0.10(+0.33%) |
Jun 07, 2023 | 29.44 | 29.49 | 29.24 | 29.42 | 1,853,853 | -0.78(-2.57%) |
Jun 06, 2023 | 29.80 | 30.22 | 29.74 | 30.20 | 1,448,467 | +0.87(+2.98%) |
Jun 05, 2023 | 29.48 | 29.51 | 29.29 | 29.33 | 1,148,408 | +0.24(+0.81%) |
Jun 02, 2023 | 28.87 | 29.16 | 28.81 | 29.09 | 1,253,755 | +0.74(+2.60%) |
Jun 01, 2023 | 28.11 | 28.35 | 28.01 | 28.35 | 850,075 | +0.42(+1.51%) |
May 31, 2023 | 28.10 | 28.12 | 27.69 | 27.93 | 1,204,539 | -0.45(-1.59%) |
May 30, 2023 | 28.57 | 28.63 | 28.30 | 28.38 | 1,373,422 | +0.20(+0.70%) |
May 26, 2023 | 28.03 | 28.30 | 27.97 | 28.19 | 977,944 | -0.07(-0.24%) |
May 25, 2023 | 28.13 | 28.30 | 28.12 | 28.25 | 1,485,966 | +0.50(+1.81%) |
May 24, 2023 | 27.96 | 27.96 | 27.69 | 27.75 | 1,242,151 | -0.14(-0.49%) |
May 23, 2023 | 27.86 | 28.05 | 27.82 | 27.89 | 1,071,934 | -0.19(-0.67%) |
May 22, 2023 | 28.10 | 28.23 | 28.03 | 28.08 | 1,283,773 | +0.35(+1.28%) |
May 19, 2023 | 27.72 | 27.83 | 27.63 | 27.72 | 725,958 | -0.09(-0.32%) |
May 18, 2023 | 27.76 | 27.87 | 27.69 | 27.81 | 623,489 | +0.07(+0.25%) |
May 17, 2023 | 27.64 | 27.80 | 27.54 | 27.74 | 1,246,643 | +0.31(+1.15%) |
May 16, 2023 | 27.34 | 27.53 | 27.30 | 27.43 | 1,128,690 | +0.29(+1.09%) |
May 15, 2023 | 27.13 | 27.16 | 27.03 | 27.13 | 1,009,777 | -0.15(-0.54%) |
May 12, 2023 | 27.44 | 27.57 | 27.19 | 27.28 | 1,302,983 | +0.16(+0.58%) |
May 11, 2023 | 26.80 | 27.13 | 26.76 | 27.12 | 1,880,028 | +0.56(+2.11%) |
May 10, 2023 | 26.63 | 26.74 | 26.38 | 26.56 | 1,259,109 | +0.05(+0.19%) |
May 09, 2023 | 26.50 | 26.53 | 26.36 | 26.51 | 847,134 | +0.18(+0.67%) |
May 08, 2023 | 26.35 | 26.40 | 26.24 | 26.34 | 659,947 | +0.04(+0.15%) |
May 05, 2023 | 25.81 | 26.33 | 25.71 | 26.30 | 884,599 | +0.71(+2.77%) |
May 04, 2023 | 25.64 | 25.77 | 25.58 | 25.59 | 960,924 | -0.16(-0.61%) |
May 03, 2023 | 25.76 | 25.97 | 25.68 | 25.75 | 862,993 | +0.02(+0.08%) |
May 02, 2023 | 25.79 | 25.79 | 25.49 | 25.73 | 754,926 | -0.22(-0.83%) |