Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.00 | 29.32 | 29.00 | 29.21 | 283,014 | +0.14(+0.47%) |
Jul 28, 2023 | 29.19 | 29.42 | 28.92 | 29.07 | 277,930 | +0.13(+0.44%) |
Jul 27, 2023 | 28.95 | 28.97 | 28.72 | 28.94 | 280,540 | +0.08(+0.27%) |
Jul 26, 2023 | 28.55 | 29.07 | 28.55 | 28.87 | 175,568 | +0.41(+1.43%) |
Jul 25, 2023 | 28.68 | 28.94 | 28.38 | 28.46 | 242,852 | -0.32(-1.11%) |
Jul 24, 2023 | 28.45 | 29.05 | 28.45 | 28.78 | 385,594 | +0.36(+1.26%) |
Jul 21, 2023 | 28.65 | 28.84 | 28.04 | 28.42 | 556,005 | -0.31(-1.08%) |
Jul 20, 2023 | 28.56 | 28.78 | 28.44 | 28.73 | 233,854 | +0.34(+1.19%) |
Jul 19, 2023 | 28.19 | 28.50 | 28.18 | 28.39 | 305,446 | +0.25(+0.90%) |
Jul 18, 2023 | 27.89 | 28.36 | 27.89 | 28.14 | 143,444 | +0.29(+1.04%) |
Jul 17, 2023 | 27.90 | 28.29 | 27.79 | 27.85 | 192,615 | -0.05(-0.17%) |
Jul 14, 2023 | 27.97 | 28.05 | 27.43 | 27.90 | 335,421 | +0.06(+0.21%) |
Jul 13, 2023 | 27.35 | 27.86 | 27.35 | 27.84 | 604,522 | +0.33(+1.20%) |
Jul 12, 2023 | 28.07 | 28.25 | 27.51 | 27.51 | 258,312 | -0.39(-1.39%) |
Jul 11, 2023 | 27.95 | 28.16 | 27.82 | 27.90 | 186,817 | -0.12(-0.42%) |
Jul 10, 2023 | 28.10 | 28.36 | 27.95 | 28.01 | 212,262 | -0.16(-0.58%) |
Jul 07, 2023 | 28.15 | 28.36 | 27.87 | 28.18 | 250,055 | -0.12(-0.41%) |
Jul 06, 2023 | 28.41 | 28.52 | 28.17 | 28.29 | 150,580 | -0.22(-0.78%) |
Jul 05, 2023 | 28.54 | 28.78 | 28.39 | 28.52 | 239,987 | -0.33(-1.14%) |
Jul 03, 2023 | 28.51 | 28.95 | 28.51 | 28.85 | 103,294 | +0.10(+0.34%) |
Jun 30, 2023 | 29.02 | 29.08 | 28.67 | 28.75 | 199,061 | -0.10(-0.34%) |
Jun 29, 2023 | 28.45 | 28.87 | 28.45 | 28.85 | 156,467 | +0.56(+1.99%) |
Jun 28, 2023 | 28.54 | 28.54 | 27.84 | 28.29 | 241,885 | -0.36(-1.25%) |
Jun 27, 2023 | 28.52 | 28.99 | 28.32 | 28.64 | 231,703 | +0.27(+0.96%) |
Jun 26, 2023 | 28.15 | 28.64 | 28.15 | 28.37 | 433,453 | +0.19(+0.69%) |
Jun 23, 2023 | 28.63 | 28.82 | 28.01 | 28.18 | 501,213 | -0.61(-2.12%) |
Jun 22, 2023 | 28.76 | 28.81 | 28.34 | 28.79 | 418,061 | +0.07(+0.24%) |
Jun 21, 2023 | 28.53 | 28.86 | 28.09 | 28.72 | 300,114 | +0.07(+0.24%) |
Jun 20, 2023 | 29.63 | 29.63 | 28.63 | 28.65 | 440,760 | -0.86(-2.92%) |
Jun 16, 2023 | 28.89 | 29.64 | 28.84 | 29.52 | 953,428 | +0.79(+2.73%) |
Jun 15, 2023 | 28.78 | 29.02 | 28.47 | 28.73 | 923,164 | -0.26(-0.90%) |
Jun 14, 2023 | 29.73 | 29.91 | 28.93 | 28.99 | 253,906 | -0.85(-2.86%) |
Jun 13, 2023 | 29.67 | 30.45 | 29.51 | 29.85 | 307,215 | +0.12(+0.39%) |
Jun 12, 2023 | 30.07 | 30.13 | 29.64 | 29.73 | 233,581 | -0.43(-1.43%) |
Jun 09, 2023 | 30.09 | 30.44 | 29.95 | 30.16 | 186,579 | -0.15(-0.51%) |
Jun 08, 2023 | 30.61 | 30.79 | 30.01 | 30.32 | 285,734 | -0.37(-1.22%) |
Jun 07, 2023 | 30.36 | 30.87 | 30.22 | 30.69 | 327,498 | +0.52(+1.72%) |
Jun 06, 2023 | 29.61 | 30.27 | 29.51 | 30.17 | 260,130 | +0.65(+2.21%) |
Jun 05, 2023 | 29.67 | 29.88 | 29.13 | 29.52 | 347,622 | -0.40(-1.35%) |
Jun 02, 2023 | 29.61 | 30.26 | 29.59 | 29.92 | 329,096 | +0.69(+2.36%) |
Jun 01, 2023 | 29.03 | 29.64 | 28.76 | 29.23 | 254,567 | +0.41(+1.43%) |
May 31, 2023 | 30.12 | 30.56 | 28.78 | 28.82 | 342,206 | -1.29(-4.27%) |
May 30, 2023 | 29.51 | 30.13 | 29.49 | 30.10 | 383,029 | +0.64(+2.18%) |
May 26, 2023 | 29.66 | 29.77 | 29.25 | 29.46 | 669,939 | -0.14(-0.49%) |
May 25, 2023 | 29.98 | 30.04 | 29.43 | 29.61 | 310,844 | -0.56(-1.84%) |
May 24, 2023 | 30.80 | 30.80 | 30.15 | 30.16 | 155,456 | -0.65(-2.12%) |
May 23, 2023 | 31.27 | 31.49 | 30.81 | 30.81 | 180,054 | -0.50(-1.59%) |
May 22, 2023 | 31.60 | 31.60 | 30.97 | 31.31 | 169,255 | -0.22(-0.70%) |
May 19, 2023 | 32.04 | 32.21 | 31.42 | 31.53 | 144,302 | -0.21(-0.66%) |
May 18, 2023 | 31.61 | 31.83 | 31.42 | 31.74 | 281,843 | +0.00(+0.00%) |
May 17, 2023 | 31.79 | 31.92 | 31.53 | 31.74 | 226,531 | +0.12(+0.39%) |
May 16, 2023 | 31.72 | 31.80 | 31.34 | 31.62 | 93,320 | -0.20(-0.63%) |
May 15, 2023 | 32.00 | 32.13 | 31.67 | 31.82 | 126,051 | -0.06(-0.18%) |
May 12, 2023 | 32.15 | 32.21 | 31.51 | 31.88 | 104,838 | -0.07(-0.21%) |
May 11, 2023 | 31.75 | 31.99 | 31.40 | 31.95 | 126,913 | -0.02(-0.06%) |
May 10, 2023 | 32.00 | 32.01 | 31.44 | 31.97 | 215,617 | +0.07(+0.21%) |
May 09, 2023 | 31.61 | 32.20 | 31.43 | 31.90 | 201,082 | +0.29(+0.91%) |
May 08, 2023 | 31.98 | 32.14 | 31.48 | 31.61 | 203,937 | -0.18(-0.57%) |
May 05, 2023 | 31.58 | 31.88 | 31.30 | 31.79 | 191,392 | +0.73(+2.35%) |
May 04, 2023 | 30.99 | 31.21 | 30.31 | 31.06 | 208,611 | -0.06(-0.18%) |
May 03, 2023 | 29.58 | 31.46 | 29.58 | 31.12 | 273,827 | +1.45(+4.88%) |
May 02, 2023 | 30.21 | 30.30 | 29.36 | 29.67 | 253,411 | -0.62(-2.06%) |