Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.38 | 30.83 | 30.26 | 30.57 | 50,580 | +0.19(+0.63%) |
Jul 28, 2023 | 30.73 | 30.78 | 30.27 | 30.38 | 33,047 | +0.03(+0.10%) |
Jul 27, 2023 | 31.00 | 31.31 | 30.25 | 30.35 | 41,867 | -0.46(-1.49%) |
Jul 26, 2023 | 31.27 | 31.51 | 30.80 | 30.81 | 42,635 | -0.56(-1.79%) |
Jul 25, 2023 | 31.11 | 31.51 | 31.00 | 31.37 | 49,903 | +0.24(+0.77%) |
Jul 24, 2023 | 31.24 | 31.92 | 31.10 | 31.13 | 43,248 | -0.15(-0.48%) |
Jul 21, 2023 | 31.39 | 31.40 | 30.93 | 31.28 | 66,543 | +0.22(+0.71%) |
Jul 20, 2023 | 31.34 | 31.48 | 30.95 | 31.06 | 45,759 | -0.28(-0.89%) |
Jul 19, 2023 | 31.60 | 32.25 | 31.31 | 31.34 | 51,484 | -0.10(-0.32%) |
Jul 18, 2023 | 31.42 | 31.67 | 31.32 | 31.44 | 50,512 | +0.01(+0.03%) |
Jul 17, 2023 | 31.00 | 31.81 | 30.89 | 31.43 | 138,570 | +0.46(+1.49%) |
Jul 14, 2023 | 32.02 | 32.06 | 30.82 | 30.97 | 80,315 | -1.05(-3.28%) |
Jul 13, 2023 | 32.22 | 32.43 | 32.00 | 32.02 | 83,188 | -0.12(-0.37%) |
Jul 12, 2023 | 32.41 | 32.53 | 32.09 | 32.14 | 40,455 | -0.10(-0.31%) |
Jul 11, 2023 | 32.39 | 32.47 | 31.91 | 32.24 | 36,639 | -0.11(-0.34%) |
Jul 10, 2023 | 32.48 | 32.87 | 32.22 | 32.35 | 28,184 | -0.28(-0.86%) |
Jul 07, 2023 | 32.34 | 33.22 | 32.06 | 32.63 | 63,462 | +0.24(+0.74%) |
Jul 06, 2023 | 32.92 | 32.92 | 31.96 | 32.39 | 31,548 | -0.67(-2.03%) |
Jul 05, 2023 | 33.32 | 33.49 | 33.03 | 33.06 | 34,971 | -0.47(-1.40%) |
Jul 03, 2023 | 33.25 | 33.61 | 33.00 | 33.53 | 27,833 | +0.16(+0.48%) |
Jun 30, 2023 | 33.91 | 34.24 | 33.21 | 33.37 | 54,852 | -0.14(-0.42%) |
Jun 29, 2023 | 32.14 | 33.56 | 32.14 | 33.51 | 64,908 | +1.40(+4.36%) |
Jun 28, 2023 | 31.79 | 32.12 | 31.51 | 32.11 | 35,087 | +0.39(+1.23%) |
Jun 27, 2023 | 31.14 | 31.90 | 31.08 | 31.72 | 31,144 | +0.72(+2.32%) |
Jun 26, 2023 | 31.01 | 31.36 | 30.94 | 31.00 | 55,471 | -0.08(-0.26%) |
Jun 23, 2023 | 31.04 | 31.71 | 30.92 | 31.08 | 108,150 | -0.46(-1.46%) |
Jun 22, 2023 | 31.60 | 31.81 | 31.19 | 31.54 | 51,997 | -0.18(-0.57%) |
Jun 21, 2023 | 32.10 | 32.58 | 31.67 | 31.72 | 31,156 | -0.59(-1.83%) |
Jun 20, 2023 | 32.59 | 32.77 | 32.09 | 32.31 | 56,892 | -0.42(-1.28%) |
Jun 16, 2023 | 33.45 | 33.50 | 32.70 | 32.73 | 81,959 | -0.35(-1.06%) |
Jun 15, 2023 | 32.60 | 33.16 | 32.60 | 33.08 | 37,882 | +0.16(+0.49%) |
Jun 14, 2023 | 33.32 | 33.84 | 32.84 | 32.92 | 52,268 | -0.41(-1.23%) |
Jun 13, 2023 | 32.74 | 33.41 | 32.64 | 33.33 | 47,978 | +0.70(+2.15%) |
Jun 12, 2023 | 31.66 | 32.72 | 31.66 | 32.63 | 58,004 | +0.98(+3.10%) |
Jun 09, 2023 | 32.49 | 32.85 | 31.54 | 31.65 | 37,379 | -0.80(-2.47%) |
Jun 08, 2023 | 32.52 | 32.95 | 32.39 | 32.45 | 43,805 | -0.02(-0.06%) |
Jun 07, 2023 | 32.16 | 32.99 | 32.13 | 32.47 | 66,478 | +0.58(+1.82%) |
Jun 06, 2023 | 31.45 | 32.31 | 31.13 | 31.89 | 71,767 | +0.88(+2.84%) |
Jun 05, 2023 | 31.18 | 31.42 | 30.85 | 31.01 | 66,955 | -0.40(-1.27%) |
Jun 02, 2023 | 30.99 | 31.49 | 30.75 | 31.41 | 56,199 | +0.66(+2.15%) |
Jun 01, 2023 | 30.61 | 31.06 | 30.38 | 30.75 | 49,831 | +0.13(+0.42%) |
May 31, 2023 | 30.58 | 30.87 | 30.36 | 30.62 | 37,079 | -0.09(-0.29%) |
May 30, 2023 | 31.24 | 31.41 | 30.61 | 30.71 | 53,463 | -0.44(-1.41%) |
May 26, 2023 | 30.49 | 31.20 | 30.46 | 31.15 | 41,311 | +0.58(+1.90%) |
May 25, 2023 | 30.99 | 31.25 | 30.40 | 30.57 | 44,910 | -0.40(-1.29%) |
May 24, 2023 | 30.72 | 30.98 | 30.47 | 30.97 | 87,688 | +0.16(+0.52%) |
May 23, 2023 | 30.76 | 30.93 | 30.50 | 30.81 | 96,371 | -0.16(-0.52%) |
May 22, 2023 | 31.05 | 31.33 | 30.68 | 30.97 | 92,764 | -0.10(-0.32%) |
May 19, 2023 | 31.13 | 31.65 | 30.89 | 31.07 | 99,102 | +0.39(+1.27%) |
May 18, 2023 | 29.89 | 30.84 | 29.73 | 30.68 | 87,141 | +0.63(+2.10%) |
May 17, 2023 | 29.64 | 30.08 | 29.38 | 30.05 | 81,654 | +0.52(+1.76%) |
May 16, 2023 | 30.05 | 30.38 | 29.53 | 29.53 | 63,126 | -0.70(-2.32%) |
May 15, 2023 | 30.07 | 30.50 | 30.00 | 30.23 | 110,971 | +0.41(+1.37%) |
May 12, 2023 | 29.60 | 29.92 | 29.39 | 29.82 | 64,021 | +0.24(+0.81%) |
May 11, 2023 | 29.91 | 29.91 | 29.05 | 29.58 | 70,471 | -0.44(-1.47%) |
May 10, 2023 | 29.66 | 30.14 | 29.32 | 30.02 | 113,047 | +0.79(+2.70%) |
May 09, 2023 | 27.29 | 29.69 | 27.02 | 29.23 | 118,658 | +2.08(+7.66%) |
May 08, 2023 | 28.07 | 28.07 | 27.00 | 27.15 | 123,497 | -0.88(-3.14%) |
May 05, 2023 | 28.99 | 29.11 | 28.00 | 28.03 | 114,770 | -0.54(-1.89%) |
May 04, 2023 | 22.74 | 30.25 | 21.15 | 28.57 | 435,299 | -3.33(-10.44%) |
May 03, 2023 | 32.50 | 32.78 | 31.85 | 31.90 | 90,658 | -0.54(-1.66%) |
May 02, 2023 | 33.20 | 33.20 | 32.19 | 32.44 | 58,312 | -1.07(-3.19%) |