Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.85 | 30.96 | 30.36 | 30.47 | 800,982 | -0.39(-1.25%) |
Jul 28, 2023 | 30.36 | 30.89 | 30.14 | 30.85 | 424,069 | +0.81(+2.70%) |
Jul 27, 2023 | 30.29 | 30.47 | 29.97 | 30.04 | 409,846 | -0.20(-0.65%) |
Jul 26, 2023 | 29.67 | 30.33 | 29.63 | 30.24 | 503,128 | +0.74(+2.51%) |
Jul 25, 2023 | 29.43 | 29.76 | 29.35 | 29.50 | 408,449 | +0.04(+0.13%) |
Jul 24, 2023 | 28.97 | 29.52 | 28.75 | 29.46 | 369,823 | +0.11(+0.37%) |
Jul 21, 2023 | 29.42 | 29.67 | 29.23 | 29.35 | 565,288 | +0.00(+0.00%) |
Jul 20, 2023 | 29.65 | 29.76 | 29.29 | 29.35 | 534,491 | -0.22(-0.74%) |
Jul 19, 2023 | 28.87 | 29.70 | 28.84 | 29.57 | 789,586 | +1.00(+3.50%) |
Jul 18, 2023 | 27.69 | 28.71 | 27.64 | 28.57 | 832,706 | +1.11(+4.03%) |
Jul 17, 2023 | 27.76 | 27.76 | 27.35 | 27.46 | 533,533 | -0.54(-1.94%) |
Jul 14, 2023 | 28.39 | 28.39 | 27.92 | 28.00 | 360,835 | -0.30(-1.05%) |
Jul 13, 2023 | 28.45 | 28.54 | 28.18 | 28.30 | 531,281 | -0.09(-0.31%) |
Jul 12, 2023 | 28.77 | 28.82 | 28.30 | 28.39 | 523,065 | -0.09(-0.31%) |
Jul 11, 2023 | 28.00 | 28.52 | 28.00 | 28.48 | 451,488 | +0.46(+1.66%) |
Jul 10, 2023 | 27.59 | 28.19 | 27.59 | 28.01 | 626,388 | +0.34(+1.21%) |
Jul 07, 2023 | 27.46 | 28.07 | 27.46 | 27.68 | 569,884 | +0.19(+0.68%) |
Jul 06, 2023 | 27.21 | 27.54 | 26.83 | 27.49 | 841,779 | -0.23(-0.82%) |
Jul 05, 2023 | 27.93 | 28.27 | 27.49 | 27.72 | 542,299 | -0.61(-2.16%) |
Jul 03, 2023 | 28.20 | 28.60 | 28.15 | 28.33 | 252,883 | -0.07(-0.24%) |
Jun 30, 2023 | 28.65 | 28.72 | 28.18 | 28.40 | 748,288 | -0.24(-0.83%) |
Jun 29, 2023 | 28.54 | 28.72 | 28.11 | 28.64 | 547,531 | +0.63(+2.26%) |
Jun 28, 2023 | 27.75 | 28.01 | 27.37 | 28.00 | 633,507 | +0.26(+0.93%) |
Jun 27, 2023 | 27.34 | 28.17 | 27.34 | 27.75 | 771,598 | +0.40(+1.45%) |
Jun 26, 2023 | 26.81 | 27.49 | 26.81 | 27.35 | 671,261 | +0.52(+1.95%) |
Jun 23, 2023 | 26.63 | 26.92 | 26.54 | 26.83 | 988,692 | +0.03(+0.11%) |
Jun 22, 2023 | 26.45 | 26.89 | 26.37 | 26.80 | 493,834 | +0.31(+1.16%) |
Jun 21, 2023 | 26.19 | 26.52 | 26.04 | 26.49 | 601,753 | +0.16(+0.60%) |
Jun 20, 2023 | 26.65 | 26.75 | 26.17 | 26.33 | 832,888 | -0.42(-1.55%) |
Jun 16, 2023 | 27.08 | 27.08 | 26.54 | 26.75 | 1,191,708 | -0.31(-1.13%) |
Jun 15, 2023 | 26.61 | 27.20 | 26.58 | 27.05 | 955,109 | +0.35(+1.30%) |
Jun 14, 2023 | 26.31 | 26.88 | 26.22 | 26.71 | 928,064 | +0.43(+1.62%) |
Jun 13, 2023 | 26.10 | 26.57 | 26.01 | 26.28 | 669,837 | +0.30(+1.14%) |
Jun 12, 2023 | 26.29 | 26.29 | 25.72 | 25.99 | 648,880 | -0.27(-1.02%) |
Jun 09, 2023 | 26.80 | 26.81 | 26.17 | 26.25 | 508,183 | -0.50(-1.88%) |
Jun 08, 2023 | 26.70 | 26.93 | 26.45 | 26.76 | 345,516 | +0.00(+0.00%) |
Jun 07, 2023 | 26.29 | 26.96 | 26.09 | 26.76 | 414,389 | +0.60(+2.30%) |
Jun 06, 2023 | 25.59 | 26.19 | 25.39 | 26.16 | 350,784 | +0.49(+1.92%) |
Jun 05, 2023 | 26.00 | 26.19 | 25.65 | 25.66 | 357,664 | -0.60(-2.29%) |
Jun 02, 2023 | 25.91 | 26.47 | 25.91 | 26.27 | 352,990 | +0.48(+1.87%) |
Jun 01, 2023 | 25.56 | 25.87 | 25.42 | 25.78 | 386,362 | +0.24(+0.93%) |
May 31, 2023 | 26.07 | 26.16 | 25.51 | 25.55 | 555,701 | -0.62(-2.37%) |
May 30, 2023 | 25.93 | 26.27 | 25.86 | 26.17 | 291,657 | +0.29(+1.10%) |
May 26, 2023 | 25.87 | 26.11 | 25.77 | 25.88 | 358,484 | +0.02(+0.08%) |
May 25, 2023 | 25.14 | 25.90 | 25.13 | 25.86 | 429,573 | +0.75(+2.98%) |
May 24, 2023 | 25.42 | 25.43 | 24.92 | 25.11 | 590,809 | -0.44(-1.74%) |
May 23, 2023 | 25.62 | 25.88 | 25.50 | 25.56 | 788,196 | -0.20(-0.77%) |
May 22, 2023 | 26.01 | 26.02 | 25.56 | 25.75 | 789,368 | +0.00(+0.00%) |
May 19, 2023 | 26.11 | 26.11 | 25.66 | 25.75 | 566,637 | -0.17(-0.65%) |
May 18, 2023 | 25.84 | 26.10 | 25.61 | 25.92 | 299,171 | +0.08(+0.31%) |
May 17, 2023 | 25.55 | 25.89 | 25.32 | 25.84 | 461,199 | +0.31(+1.20%) |
May 16, 2023 | 25.89 | 25.89 | 25.34 | 25.54 | 415,244 | -0.48(-1.86%) |
May 15, 2023 | 26.08 | 26.15 | 25.84 | 26.02 | 542,995 | -0.03(-0.11%) |
May 12, 2023 | 26.13 | 26.35 | 25.83 | 26.05 | 302,519 | -0.02(-0.08%) |
May 11, 2023 | 25.99 | 26.14 | 25.62 | 26.07 | 444,942 | +0.20(+0.76%) |
May 10, 2023 | 26.09 | 26.21 | 25.62 | 25.87 | 511,344 | +0.08(+0.31%) |
May 09, 2023 | 25.95 | 25.95 | 25.31 | 25.79 | 461,056 | -0.33(-1.25%) |
May 08, 2023 | 26.30 | 26.74 | 25.94 | 26.12 | 603,905 | -0.18(-0.67%) |
May 05, 2023 | 26.05 | 26.51 | 25.99 | 26.29 | 650,564 | +0.41(+1.60%) |
May 04, 2023 | 26.08 | 26.38 | 25.65 | 25.88 | 559,083 | -0.42(-1.61%) |
May 03, 2023 | 26.06 | 26.82 | 26.06 | 26.30 | 654,822 | +0.32(+1.21%) |
May 02, 2023 | 26.02 | 26.11 | 25.60 | 25.99 | 554,018 | -0.15(-0.57%) |