Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.87 | 35.56 | 34.62 | 35.47 | 618,124 | +0.52(+1.49%) |
Jul 28, 2023 | 35.38 | 35.82 | 34.91 | 34.95 | 288,410 | +0.30(+0.87%) |
Jul 27, 2023 | 35.64 | 35.64 | 34.38 | 34.65 | 592,490 | -0.35(-1.00%) |
Jul 26, 2023 | 34.68 | 35.15 | 34.26 | 35.00 | 437,639 | +0.27(+0.78%) |
Jul 25, 2023 | 34.80 | 35.74 | 34.59 | 34.73 | 845,924 | +0.28(+0.81%) |
Jul 24, 2023 | 34.80 | 34.97 | 33.87 | 34.45 | 814,591 | +1.90(+5.84%) |
Jul 21, 2023 | 33.27 | 33.36 | 32.52 | 32.55 | 383,299 | -0.27(-0.82%) |
Jul 20, 2023 | 33.67 | 33.67 | 32.62 | 32.82 | 477,625 | -1.10(-3.24%) |
Jul 19, 2023 | 33.66 | 34.34 | 33.41 | 33.92 | 594,861 | +0.63(+1.89%) |
Jul 18, 2023 | 33.57 | 33.80 | 33.22 | 33.29 | 624,932 | -0.41(-1.22%) |
Jul 17, 2023 | 33.30 | 33.77 | 33.08 | 33.70 | 354,452 | +0.43(+1.29%) |
Jul 14, 2023 | 33.86 | 33.98 | 32.87 | 33.27 | 418,164 | -0.81(-2.38%) |
Jul 13, 2023 | 33.64 | 34.49 | 33.55 | 34.08 | 553,858 | +0.77(+2.31%) |
Jul 12, 2023 | 33.52 | 33.80 | 32.72 | 33.31 | 823,922 | +1.32(+4.13%) |
Jul 11, 2023 | 31.35 | 32.03 | 31.11 | 31.99 | 374,837 | +0.68(+2.17%) |
Jul 10, 2023 | 30.41 | 31.31 | 30.17 | 31.31 | 404,334 | +0.53(+1.72%) |
Jul 07, 2023 | 30.22 | 31.08 | 30.17 | 30.78 | 377,245 | +0.71(+2.36%) |
Jul 06, 2023 | 29.92 | 30.14 | 29.04 | 30.07 | 478,817 | -0.45(-1.47%) |
Jul 05, 2023 | 30.41 | 30.97 | 30.37 | 30.52 | 483,569 | -0.25(-0.81%) |
Jul 03, 2023 | 30.58 | 31.20 | 30.58 | 30.77 | 155,259 | -0.13(-0.42%) |
Jun 30, 2023 | 30.79 | 31.07 | 30.60 | 30.90 | 641,266 | +0.46(+1.51%) |
Jun 29, 2023 | 30.35 | 30.81 | 30.20 | 30.44 | 495,252 | +0.15(+0.50%) |
Jun 28, 2023 | 30.21 | 30.70 | 30.13 | 30.29 | 381,343 | +0.00(+0.00%) |
Jun 27, 2023 | 29.52 | 30.41 | 28.90 | 30.29 | 522,976 | +1.00(+3.41%) |
Jun 26, 2023 | 29.44 | 30.23 | 29.20 | 29.29 | 548,064 | -0.28(-0.95%) |
Jun 23, 2023 | 28.61 | 29.63 | 28.59 | 29.57 | 1,372,739 | +0.39(+1.34%) |
Jun 22, 2023 | 28.94 | 29.36 | 28.72 | 29.18 | 518,636 | +0.03(+0.10%) |
Jun 21, 2023 | 29.27 | 29.50 | 28.65 | 29.15 | 489,314 | -0.31(-1.05%) |
Jun 20, 2023 | 29.34 | 29.78 | 29.19 | 29.46 | 735,991 | -0.33(-1.11%) |
Jun 16, 2023 | 28.83 | 30.10 | 28.41 | 29.79 | 2,096,323 | +1.28(+4.49%) |
Jun 15, 2023 | 27.45 | 28.51 | 27.18 | 28.51 | 464,821 | +0.72(+2.59%) |
Jun 14, 2023 | 28.29 | 28.30 | 27.25 | 27.79 | 616,610 | -0.50(-1.77%) |
Jun 13, 2023 | 28.58 | 28.98 | 27.98 | 28.29 | 442,274 | -0.13(-0.46%) |
Jun 12, 2023 | 28.00 | 28.76 | 27.93 | 28.42 | 459,169 | +0.51(+1.83%) |
Jun 09, 2023 | 28.33 | 28.58 | 27.74 | 27.91 | 283,961 | -0.30(-1.06%) |
Jun 08, 2023 | 28.32 | 28.57 | 27.89 | 28.21 | 358,259 | -0.31(-1.09%) |
Jun 07, 2023 | 29.02 | 29.25 | 28.36 | 28.52 | 528,500 | -0.31(-1.08%) |
Jun 06, 2023 | 27.64 | 29.16 | 27.47 | 28.83 | 549,895 | +1.15(+4.15%) |
Jun 05, 2023 | 27.89 | 28.08 | 27.28 | 27.68 | 964,478 | -0.68(-2.40%) |
Jun 02, 2023 | 28.88 | 29.30 | 28.01 | 28.36 | 617,878 | -0.04(-0.14%) |
Jun 01, 2023 | 28.93 | 29.21 | 28.22 | 28.40 | 602,668 | -0.72(-2.47%) |
May 31, 2023 | 28.61 | 29.25 | 28.02 | 29.12 | 2,056,730 | +1.47(+5.32%) |
May 30, 2023 | 28.24 | 28.58 | 27.18 | 27.65 | 576,022 | -0.17(-0.61%) |
May 26, 2023 | 27.16 | 27.86 | 27.16 | 27.82 | 591,395 | +0.72(+2.66%) |
May 25, 2023 | 27.90 | 27.90 | 26.54 | 27.10 | 988,481 | -0.60(-2.17%) |
May 24, 2023 | 27.18 | 27.80 | 27.11 | 27.70 | 799,636 | -0.09(-0.32%) |
May 23, 2023 | 28.20 | 28.87 | 27.71 | 27.79 | 1,445,908 | -0.35(-1.24%) |
May 22, 2023 | 27.76 | 28.34 | 27.62 | 28.14 | 500,256 | +0.45(+1.63%) |
May 19, 2023 | 28.03 | 28.24 | 27.38 | 27.69 | 851,284 | -0.16(-0.57%) |
May 18, 2023 | 27.21 | 27.85 | 27.00 | 27.85 | 973,833 | +0.65(+2.39%) |
May 17, 2023 | 26.11 | 27.38 | 25.98 | 27.20 | 1,649,797 | +1.34(+5.18%) |
May 16, 2023 | 25.31 | 26.02 | 24.99 | 25.86 | 859,680 | +0.08(+0.31%) |
May 15, 2023 | 24.77 | 25.84 | 24.46 | 25.78 | 1,024,620 | +1.02(+4.12%) |
May 12, 2023 | 25.31 | 25.31 | 24.10 | 24.76 | 572,412 | -0.44(-1.75%) |
May 11, 2023 | 25.40 | 25.58 | 24.87 | 25.20 | 754,351 | -0.13(-0.51%) |
May 10, 2023 | 24.69 | 26.71 | 24.69 | 25.33 | 1,508,928 | +2.34(+10.18%) |
May 09, 2023 | 22.38 | 23.31 | 21.94 | 22.99 | 1,005,346 | +0.40(+1.77%) |
May 08, 2023 | 22.50 | 22.67 | 22.07 | 22.59 | 421,068 | +0.24(+1.07%) |
May 05, 2023 | 22.28 | 22.46 | 21.78 | 22.35 | 589,189 | +0.70(+3.23%) |
May 04, 2023 | 22.46 | 22.64 | 21.21 | 21.65 | 1,075,276 | -1.10(-4.84%) |
May 03, 2023 | 22.42 | 23.58 | 22.29 | 22.75 | 641,703 | +0.25(+1.11%) |
May 02, 2023 | 23.94 | 24.12 | 22.36 | 22.50 | 769,093 | -1.69(-6.99%) |