Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.37 | 34.80 | 34.15 | 34.70 | 160,399 | +0.00(+0.00%) |
Jul 28, 2023 | 34.26 | 34.75 | 34.08 | 34.70 | 363,925 | +2.30(+7.09%) |
Jul 27, 2023 | 33.76 | 33.76 | 32.21 | 32.40 | 85,362 | -1.19(-3.55%) |
Jul 26, 2023 | 32.73 | 33.87 | 32.33 | 33.59 | 68,512 | +0.58(+1.76%) |
Jul 25, 2023 | 33.34 | 33.47 | 33.01 | 33.01 | 70,745 | +0.75(+2.31%) |
Jul 24, 2023 | 31.26 | 32.54 | 31.22 | 32.26 | 68,335 | +1.27(+4.10%) |
Jul 21, 2023 | 31.43 | 31.43 | 30.94 | 31.00 | 68,776 | -0.22(-0.71%) |
Jul 20, 2023 | 31.57 | 31.61 | 31.02 | 31.22 | 54,827 | -0.69(-2.16%) |
Jul 19, 2023 | 32.25 | 32.56 | 31.78 | 31.91 | 62,545 | -0.23(-0.72%) |
Jul 18, 2023 | 32.26 | 32.44 | 31.78 | 32.14 | 84,412 | -0.68(-2.07%) |
Jul 17, 2023 | 32.29 | 32.82 | 31.90 | 32.82 | 56,316 | +0.16(+0.47%) |
Jul 14, 2023 | 32.89 | 33.33 | 32.61 | 32.66 | 121,977 | -0.61(-1.84%) |
Jul 13, 2023 | 32.59 | 33.46 | 32.51 | 33.27 | 162,569 | +1.28(+4.00%) |
Jul 12, 2023 | 31.34 | 32.12 | 31.32 | 31.99 | 152,777 | +1.93(+6.42%) |
Jul 11, 2023 | 29.72 | 30.10 | 29.44 | 30.06 | 58,741 | +0.98(+3.37%) |
Jul 10, 2023 | 28.55 | 29.19 | 28.52 | 29.09 | 33,777 | -0.11(-0.37%) |
Jul 07, 2023 | 28.46 | 29.55 | 28.46 | 29.19 | 48,215 | +0.97(+3.43%) |
Jul 06, 2023 | 28.74 | 28.79 | 27.86 | 28.22 | 86,367 | -1.67(-5.58%) |
Jul 05, 2023 | 30.26 | 30.26 | 29.88 | 29.89 | 119,694 | -0.71(-2.31%) |
Jul 03, 2023 | 30.56 | 31.04 | 30.48 | 30.60 | 101,295 | +0.95(+3.20%) |
Jun 30, 2023 | 29.65 | 29.96 | 29.41 | 29.65 | 101,883 | +0.63(+2.17%) |
Jun 29, 2023 | 28.81 | 29.02 | 28.69 | 29.02 | 58,932 | -0.47(-1.61%) |
Jun 28, 2023 | 29.31 | 29.49 | 29.12 | 29.49 | 60,547 | -0.47(-1.55%) |
Jun 27, 2023 | 29.75 | 30.02 | 29.62 | 29.96 | 76,659 | +0.87(+3.00%) |
Jun 26, 2023 | 29.13 | 29.46 | 29.03 | 29.09 | 76,917 | +0.26(+0.91%) |
Jun 23, 2023 | 28.91 | 28.93 | 28.57 | 28.82 | 320,396 | -1.37(-4.53%) |
Jun 22, 2023 | 30.01 | 30.26 | 29.85 | 30.19 | 40,885 | -0.40(-1.30%) |
Jun 21, 2023 | 30.41 | 30.68 | 30.15 | 30.59 | 105,045 | -0.29(-0.95%) |
Jun 20, 2023 | 31.53 | 31.61 | 30.71 | 30.88 | 127,843 | -2.02(-6.13%) |
Jun 16, 2023 | 33.44 | 33.44 | 32.61 | 32.90 | 193,351 | -0.36(-1.09%) |
Jun 15, 2023 | 32.93 | 33.30 | 32.67 | 33.26 | 89,707 | +0.80(+2.45%) |
Jun 14, 2023 | 31.71 | 32.60 | 31.69 | 32.47 | 112,434 | +0.81(+2.55%) |
Jun 13, 2023 | 31.74 | 31.99 | 31.45 | 31.66 | 139,917 | +0.79(+2.55%) |
Jun 12, 2023 | 30.75 | 30.89 | 30.54 | 30.87 | 73,493 | +0.21(+0.69%) |
Jun 09, 2023 | 30.56 | 31.03 | 30.52 | 30.66 | 103,358 | +0.46(+1.53%) |
Jun 08, 2023 | 29.73 | 30.30 | 29.71 | 30.20 | 89,074 | +0.56(+1.88%) |
Jun 07, 2023 | 29.99 | 30.40 | 29.56 | 29.64 | 53,647 | -0.37(-1.25%) |
Jun 06, 2023 | 29.17 | 30.10 | 28.97 | 30.02 | 87,648 | +0.78(+2.66%) |
Jun 05, 2023 | 29.11 | 29.31 | 28.89 | 29.24 | 73,771 | -0.06(-0.20%) |
Jun 02, 2023 | 29.20 | 29.50 | 29.12 | 29.30 | 113,329 | +1.44(+5.17%) |
Jun 01, 2023 | 26.50 | 27.88 | 26.50 | 27.86 | 52,706 | +1.32(+4.96%) |
May 31, 2023 | 26.61 | 26.61 | 25.86 | 26.54 | 63,274 | -0.74(-2.71%) |
May 30, 2023 | 27.95 | 28.01 | 27.01 | 27.28 | 79,398 | -0.93(-3.30%) |
May 26, 2023 | 27.54 | 28.34 | 27.51 | 28.21 | 60,883 | +1.34(+5.00%) |
May 25, 2023 | 27.24 | 27.24 | 26.67 | 26.87 | 64,407 | -0.15(-0.57%) |
May 24, 2023 | 27.53 | 27.55 | 26.98 | 27.02 | 54,243 | -0.62(-2.26%) |
May 23, 2023 | 28.25 | 28.42 | 27.63 | 27.65 | 70,760 | -1.30(-4.48%) |
May 22, 2023 | 28.85 | 29.36 | 28.85 | 28.94 | 59,888 | +0.61(+2.14%) |
May 19, 2023 | 28.45 | 28.45 | 28.12 | 28.33 | 44,210 | +0.01(+0.03%) |
May 18, 2023 | 28.44 | 28.44 | 27.96 | 28.33 | 39,177 | -0.47(-1.63%) |
May 17, 2023 | 28.37 | 28.83 | 28.22 | 28.80 | 38,911 | +0.38(+1.35%) |
May 16, 2023 | 28.35 | 28.73 | 28.33 | 28.41 | 40,950 | -0.61(-2.08%) |
May 15, 2023 | 28.36 | 29.09 | 28.12 | 29.02 | 71,630 | +1.52(+5.52%) |
May 12, 2023 | 27.90 | 27.90 | 27.32 | 27.50 | 99,875 | -1.00(-3.50%) |
May 11, 2023 | 28.12 | 28.50 | 27.86 | 28.50 | 72,634 | -0.41(-1.43%) |
May 10, 2023 | 28.85 | 29.07 | 28.40 | 28.91 | 71,435 | +0.01(+0.03%) |
May 09, 2023 | 28.60 | 28.97 | 28.46 | 28.90 | 54,738 | -0.54(-1.83%) |
May 08, 2023 | 29.75 | 29.75 | 29.30 | 29.44 | 64,237 | +0.06(+0.20%) |
May 05, 2023 | 28.68 | 29.51 | 28.53 | 29.38 | 89,824 | +1.05(+3.69%) |
May 04, 2023 | 28.31 | 28.56 | 28.18 | 28.34 | 50,579 | +0.68(+2.46%) |
May 03, 2023 | 27.69 | 28.17 | 27.64 | 27.66 | 103,126 | -0.11(-0.41%) |
May 02, 2023 | 28.30 | 28.31 | 27.46 | 27.77 | 69,792 | -0.84(-2.92%) |