Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.46 | 30.70 | 29.88 | 30.19 | 306,864 | -0.27(-0.89%) |
Jul 28, 2023 | 30.57 | 30.69 | 30.15 | 30.46 | 294,967 | +0.30(+1.00%) |
Jul 27, 2023 | 30.99 | 31.28 | 29.93 | 30.16 | 442,834 | -0.59(-1.93%) |
Jul 26, 2023 | 29.64 | 30.94 | 29.64 | 30.75 | 545,672 | +1.52(+5.19%) |
Jul 25, 2023 | 29.38 | 29.97 | 29.17 | 29.23 | 395,306 | -0.18(-0.63%) |
Jul 24, 2023 | 28.82 | 29.65 | 28.82 | 29.42 | 413,896 | +0.64(+2.23%) |
Jul 21, 2023 | 29.34 | 29.46 | 28.63 | 28.78 | 512,373 | -0.28(-0.97%) |
Jul 20, 2023 | 29.57 | 29.64 | 28.62 | 29.06 | 666,466 | -0.53(-1.81%) |
Jul 19, 2023 | 28.28 | 29.60 | 28.04 | 29.59 | 662,444 | +1.44(+5.11%) |
Jul 18, 2023 | 27.49 | 28.35 | 27.49 | 28.15 | 649,883 | +0.62(+2.26%) |
Jul 17, 2023 | 26.32 | 27.71 | 26.18 | 27.53 | 787,123 | +1.50(+5.75%) |
Jul 14, 2023 | 27.15 | 27.15 | 25.91 | 26.03 | 726,583 | -0.96(-3.57%) |
Jul 13, 2023 | 26.86 | 27.23 | 26.66 | 27.00 | 370,548 | +0.42(+1.57%) |
Jul 12, 2023 | 27.00 | 27.45 | 26.52 | 26.58 | 497,124 | +0.05(+0.18%) |
Jul 11, 2023 | 26.42 | 26.71 | 26.15 | 26.53 | 472,653 | +0.28(+1.07%) |
Jul 10, 2023 | 25.75 | 26.65 | 25.37 | 26.25 | 475,635 | +0.35(+1.35%) |
Jul 07, 2023 | 25.28 | 26.11 | 25.27 | 25.90 | 595,673 | +0.72(+2.86%) |
Jul 06, 2023 | 25.29 | 25.31 | 24.60 | 25.18 | 486,074 | -0.51(-1.97%) |
Jul 05, 2023 | 26.18 | 26.27 | 25.62 | 25.68 | 752,830 | -0.72(-2.73%) |
Jul 03, 2023 | 25.79 | 26.52 | 25.79 | 26.40 | 195,132 | +0.61(+2.38%) |
Jun 30, 2023 | 26.43 | 26.59 | 25.79 | 25.79 | 529,121 | -0.36(-1.38%) |
Jun 29, 2023 | 25.93 | 26.33 | 25.93 | 26.15 | 447,093 | +0.35(+1.36%) |
Jun 28, 2023 | 26.13 | 26.19 | 25.53 | 25.80 | 597,790 | -0.36(-1.38%) |
Jun 27, 2023 | 25.84 | 26.48 | 25.57 | 26.16 | 561,217 | +0.33(+1.28%) |
Jun 26, 2023 | 25.77 | 26.28 | 25.66 | 25.83 | 678,589 | +0.25(+0.99%) |
Jun 23, 2023 | 25.55 | 25.97 | 25.32 | 25.58 | 785,118 | -0.31(-1.20%) |
Jun 22, 2023 | 26.63 | 27.27 | 25.80 | 25.89 | 605,588 | -0.84(-3.13%) |
Jun 21, 2023 | 27.37 | 27.51 | 26.71 | 26.72 | 354,853 | -0.88(-3.21%) |
Jun 20, 2023 | 28.06 | 28.63 | 27.40 | 27.61 | 308,824 | -0.43(-1.53%) |
Jun 16, 2023 | 28.43 | 28.43 | 27.78 | 28.04 | 1,296,311 | -0.21(-0.76%) |
Jun 15, 2023 | 27.78 | 28.39 | 27.78 | 28.25 | 402,542 | +0.18(+0.62%) |
Jun 14, 2023 | 28.89 | 29.16 | 27.94 | 28.08 | 485,560 | -0.82(-2.83%) |
Jun 13, 2023 | 28.62 | 29.27 | 28.62 | 28.89 | 381,482 | +0.46(+1.61%) |
Jun 12, 2023 | 28.43 | 29.13 | 28.10 | 28.44 | 419,221 | +0.12(+0.41%) |
Jun 09, 2023 | 28.72 | 28.72 | 28.14 | 28.32 | 404,958 | -0.33(-1.15%) |
Jun 08, 2023 | 29.04 | 29.04 | 28.29 | 28.65 | 365,014 | -0.55(-1.90%) |
Jun 07, 2023 | 28.48 | 29.61 | 28.32 | 29.20 | 590,982 | +1.00(+3.55%) |
Jun 06, 2023 | 26.54 | 28.72 | 26.50 | 28.20 | 501,579 | +1.72(+6.50%) |
Jun 05, 2023 | 27.39 | 27.40 | 26.32 | 26.48 | 378,171 | -1.02(-3.71%) |
Jun 02, 2023 | 26.36 | 27.62 | 26.16 | 27.50 | 572,070 | +1.59(+6.12%) |
Jun 01, 2023 | 25.45 | 26.17 | 25.04 | 25.92 | 386,424 | +0.62(+2.46%) |
May 31, 2023 | 25.79 | 26.01 | 24.93 | 25.29 | 609,771 | -0.67(-2.58%) |
May 30, 2023 | 26.11 | 26.29 | 25.51 | 25.97 | 548,070 | -0.07(-0.26%) |
May 26, 2023 | 25.78 | 26.08 | 25.30 | 26.03 | 500,162 | +0.30(+1.17%) |
May 25, 2023 | 25.86 | 26.07 | 25.45 | 25.73 | 445,934 | -0.32(-1.23%) |
May 24, 2023 | 26.43 | 26.64 | 25.93 | 26.05 | 481,049 | -0.59(-2.23%) |
May 23, 2023 | 26.68 | 27.65 | 26.61 | 26.65 | 572,905 | +0.02(+0.07%) |
May 22, 2023 | 25.95 | 26.75 | 25.74 | 26.63 | 507,964 | +0.94(+3.67%) |
May 19, 2023 | 26.14 | 26.24 | 24.90 | 25.68 | 750,895 | -0.18(-0.68%) |
May 18, 2023 | 26.07 | 26.47 | 25.62 | 25.86 | 560,180 | -0.24(-0.93%) |
May 17, 2023 | 25.05 | 26.25 | 25.05 | 26.10 | 808,337 | +1.45(+5.90%) |
May 16, 2023 | 24.98 | 25.10 | 24.50 | 24.65 | 696,789 | -0.27(-1.08%) |
May 15, 2023 | 24.59 | 24.97 | 24.30 | 24.92 | 848,243 | +0.54(+2.21%) |
May 12, 2023 | 24.44 | 24.44 | 23.72 | 24.38 | 796,854 | +0.18(+0.76%) |
May 11, 2023 | 24.29 | 24.50 | 23.83 | 24.19 | 718,135 | -0.38(-1.53%) |
May 10, 2023 | 24.99 | 25.14 | 23.85 | 24.57 | 767,360 | +0.11(+0.43%) |
May 09, 2023 | 24.57 | 24.84 | 24.09 | 24.46 | 919,239 | -0.20(-0.82%) |
May 08, 2023 | 25.75 | 25.75 | 24.62 | 24.67 | 629,681 | -0.63(-2.48%) |
May 05, 2023 | 24.94 | 25.42 | 24.39 | 25.29 | 732,583 | +1.02(+4.21%) |
May 04, 2023 | 24.09 | 24.61 | 23.03 | 24.27 | 1,142,573 | -0.46(-1.87%) |
May 03, 2023 | 24.86 | 25.86 | 24.64 | 24.73 | 981,868 | +0.01(+0.04%) |
May 02, 2023 | 26.37 | 26.39 | 24.26 | 24.72 | 1,031,862 | -1.84(-6.93%) |