Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.66 | 33.43 | 32.66 | 33.43 | 2,350 | -0.05(-0.16%) |
Jul 28, 2023 | 33.57 | 34.02 | 33.41 | 33.48 | 6,887 | -0.08(-0.23%) |
Jul 26, 2023 | 33.56 | 262 | +0.47(+1.43%) | |||
Jul 25, 2023 | 33.16 | 33.70 | 33.07 | 33.09 | 2,184 | -0.27(-0.82%) |
Jul 24, 2023 | 33.31 | 33.56 | 33.07 | 33.36 | 4,348 | -0.33(-0.98%) |
Jul 21, 2023 | 31.51 | 33.99 | 31.51 | 33.69 | 43,638 | +2.37(+7.58%) |
Jul 20, 2023 | 30.64 | 31.34 | 30.01 | 31.32 | 52,719 | +0.68(+2.22%) |
Jul 19, 2023 | 31.25 | 31.59 | 30.36 | 30.64 | 26,193 | -0.49(-1.56%) |
Jul 18, 2023 | 31.16 | 31.77 | 31.12 | 31.12 | 7,324 | -0.15(-0.47%) |
Jul 17, 2023 | 31.62 | 31.95 | 30.37 | 31.27 | 8,088 | -0.35(-1.11%) |
Jul 14, 2023 | 32.68 | 32.71 | 31.61 | 31.62 | 6,182 | -1.09(-3.33%) |
Jul 13, 2023 | 32.86 | 32.86 | 32.10 | 32.71 | 13,473 | -0.06(-0.18%) |
Jul 12, 2023 | 32.83 | 32.83 | 32.57 | 32.77 | 2,949 | -0.06(-0.18%) |
Jul 11, 2023 | 32.83 | 32.83 | 32.72 | 32.83 | 2,137 | +0.02(+0.06%) |
Jul 10, 2023 | 32.58 | 32.85 | 32.58 | 32.81 | 1,681 | -0.02(-0.06%) |
Jul 07, 2023 | 32.72 | 32.83 | 32.72 | 32.83 | 1,590 | +0.11(+0.33%) |
Jul 06, 2023 | 32.54 | 32.72 | 32.54 | 32.72 | 421 | -0.01(-0.03%) |
Jul 05, 2023 | 32.32 | 32.74 | 32.32 | 32.73 | 1,359 | +0.03(+0.10%) |
Jul 03, 2023 | 32.81 | 32.81 | 32.69 | 32.69 | 923 | +0.02(+0.07%) |
Jun 30, 2023 | 32.68 | 32.78 | 32.51 | 32.67 | 9,014 | -0.16(-0.47%) |
Jun 29, 2023 | 33.07 | 33.07 | 32.76 | 32.83 | 1,997 | -0.58(-1.74%) |
Jun 28, 2023 | 32.45 | 33.46 | 32.37 | 33.41 | 4,988 | +1.24(+3.87%) |
Jun 27, 2023 | 32.58 | 32.58 | 32.10 | 32.16 | 22,720 | -0.33(-1.03%) |
Jun 26, 2023 | 32.41 | 32.61 | 32.39 | 32.50 | 5,585 | -0.28(-0.85%) |
Jun 23, 2023 | 32.34 | 32.83 | 32.34 | 32.78 | 6,536 | -0.00(-0.00%) |
Jun 22, 2023 | 32.87 | 32.87 | 32.44 | 32.78 | 2,908 | +0.15(+0.45%) |
Jun 21, 2023 | 32.63 | 32.73 | 32.44 | 32.63 | 30,162 | +0.00(+0.00%) |
Jun 20, 2023 | 32.58 | 32.72 | 32.58 | 32.63 | 9,155 | +0.06(+0.18%) |
Jun 16, 2023 | 32.82 | 32.82 | 32.35 | 32.57 | 6,936 | -0.25(-0.76%) |
Jun 15, 2023 | 32.43 | 32.82 | 32.24 | 32.82 | 17,915 | +0.40(+1.22%) |
Jun 14, 2023 | 32.34 | 32.58 | 32.34 | 32.43 | 10,080 | -0.15(-0.47%) |
Jun 13, 2023 | 32.47 | 32.95 | 32.06 | 32.58 | 18,596 | +0.00(+0.00%) |
Jun 12, 2023 | 32.34 | 33.11 | 31.38 | 32.58 | 41,763 | +1.13(+3.61%) |
Jun 09, 2023 | 28.00 | 32.92 | 27.84 | 31.45 | 73,417 | +4.90(+18.45%) |
Jun 08, 2023 | 25.47 | 26.55 | 25.47 | 26.55 | 1,437 | -0.33(-1.22%) |
Jun 07, 2023 | 25.34 | 27.01 | 25.34 | 26.88 | 2,275 | +0.22(+0.83%) |
Jun 06, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 134 | -0.24(-0.90%) |
Jun 05, 2023 | 26.44 | 27.00 | 25.90 | 26.90 | 4,211 | +0.41(+1.53%) |
Jun 02, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 215 | -0.28(-1.06%) |
Jun 01, 2023 | 26.72 | 26.78 | 25.83 | 26.78 | 3,368 | +0.53(+2.00%) |
May 31, 2023 | 25.26 | 26.35 | 25.26 | 26.25 | 6,716 | +1.40(+5.63%) |
May 30, 2023 | 26.25 | 26.91 | 24.85 | 24.85 | 19,668 | -1.18(-4.53%) |
May 26, 2023 | 26.51 | 26.51 | 26.03 | 26.03 | 402 | -0.38(-1.43%) |
May 25, 2023 | 26.84 | 26.85 | 26.08 | 26.40 | 4,708 | -0.09(-0.33%) |
May 24, 2023 | 27.40 | 28.00 | 26.49 | 26.49 | 29,632 | -1.02(-3.72%) |
May 23, 2023 | 27.39 | 27.64 | 27.03 | 27.51 | 17,550 | -0.04(-0.14%) |
May 22, 2023 | 25.07 | 28.00 | 25.05 | 27.55 | 53,191 | +3.21(+13.21%) |
May 19, 2023 | 25.97 | 26.07 | 24.34 | 24.34 | 13,122 | -1.63(-6.28%) |
May 18, 2023 | 26.32 | 26.32 | 25.74 | 25.97 | 11,301 | -0.24(-0.92%) |
May 17, 2023 | 27.32 | 27.40 | 26.09 | 26.21 | 13,674 | -1.11(-4.06%) |
May 16, 2023 | 26.75 | 27.37 | 26.74 | 27.32 | 5,602 | +1.20(+4.58%) |
May 15, 2023 | 28.00 | 28.01 | 26.12 | 26.12 | 8,360 | -1.88(-6.72%) |
May 12, 2023 | 27.47 | 28.43 | 27.42 | 28.01 | 1,360 | +0.91(+3.35%) |
May 11, 2023 | 27.28 | 27.28 | 27.10 | 27.10 | 1,408 | -0.85(-3.04%) |
May 10, 2023 | 25.34 | 27.99 | 25.34 | 27.95 | 7,799 | +0.59(+2.14%) |
May 09, 2023 | 26.98 | 27.36 | 26.62 | 27.36 | 4,616 | +0.38(+1.40%) |
May 08, 2023 | 27.27 | 27.27 | 26.88 | 26.98 | 1,139 | -0.11(-0.41%) |
May 05, 2023 | 26.98 | 27.09 | 26.94 | 27.09 | 736 | +0.06(+0.23%) |
May 04, 2023 | 27.03 | 27.03 | 26.64 | 27.03 | 855 | +0.00(+0.00%) |
May 03, 2023 | 26.58 | 27.20 | 26.58 | 27.03 | 2,563 | +0.00(+0.00%) |