Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.92 | 32.77 | 31.60 | 31.87 | 46,197 | +0.17(+0.54%) |
Jul 28, 2023 | 31.90 | 32.35 | 31.34 | 31.70 | 55,533 | +0.78(+2.52%) |
Jul 27, 2023 | 31.55 | 31.55 | 30.63 | 30.92 | 37,449 | -0.47(-1.50%) |
Jul 26, 2023 | 31.45 | 31.88 | 31.21 | 31.39 | 34,402 | -0.14(-0.44%) |
Jul 25, 2023 | 31.75 | 32.03 | 31.34 | 31.53 | 40,327 | -0.37(-1.16%) |
Jul 24, 2023 | 31.27 | 32.28 | 31.26 | 31.90 | 65,891 | +0.71(+2.28%) |
Jul 21, 2023 | 31.96 | 32.13 | 30.92 | 31.19 | 68,230 | -0.53(-1.67%) |
Jul 20, 2023 | 32.37 | 32.37 | 31.64 | 31.72 | 33,215 | -0.57(-1.77%) |
Jul 19, 2023 | 32.26 | 32.62 | 32.11 | 32.29 | 40,428 | +0.08(+0.25%) |
Jul 18, 2023 | 31.74 | 32.25 | 31.56 | 32.21 | 33,984 | +0.23(+0.72%) |
Jul 17, 2023 | 32.02 | 32.79 | 31.70 | 31.98 | 67,584 | -0.14(-0.44%) |
Jul 14, 2023 | 30.87 | 32.18 | 30.87 | 32.12 | 42,783 | +0.88(+2.82%) |
Jul 13, 2023 | 30.91 | 31.50 | 30.82 | 31.24 | 66,501 | +0.43(+1.40%) |
Jul 12, 2023 | 30.73 | 30.91 | 30.02 | 30.81 | 62,330 | +0.65(+2.16%) |
Jul 11, 2023 | 28.79 | 30.18 | 28.79 | 30.16 | 109,234 | +1.36(+4.72%) |
Jul 10, 2023 | 28.62 | 29.07 | 28.62 | 28.80 | 33,604 | +0.28(+0.98%) |
Jul 07, 2023 | 28.63 | 28.91 | 28.50 | 28.52 | 56,430 | -0.14(-0.49%) |
Jul 06, 2023 | 28.56 | 28.78 | 28.35 | 28.66 | 36,817 | -0.20(-0.69%) |
Jul 05, 2023 | 29.05 | 29.05 | 28.55 | 28.86 | 45,416 | -0.20(-0.69%) |
Jul 03, 2023 | 28.91 | 29.23 | 28.91 | 29.06 | 19,477 | -0.03(-0.10%) |
Jun 30, 2023 | 29.43 | 29.53 | 29.06 | 29.09 | 43,823 | -0.07(-0.24%) |
Jun 29, 2023 | 28.68 | 29.46 | 28.68 | 29.16 | 43,922 | +0.33(+1.14%) |
Jun 28, 2023 | 29.30 | 29.30 | 28.72 | 28.83 | 44,029 | -0.48(-1.64%) |
Jun 27, 2023 | 29.03 | 29.40 | 28.90 | 29.31 | 39,174 | +0.32(+1.10%) |
Jun 26, 2023 | 28.89 | 29.34 | 28.89 | 28.99 | 62,222 | +0.10(+0.35%) |
Jun 23, 2023 | 29.39 | 29.84 | 28.69 | 28.89 | 171,021 | -0.99(-3.31%) |
Jun 22, 2023 | 30.63 | 30.63 | 29.77 | 29.88 | 58,656 | -0.69(-2.26%) |
Jun 21, 2023 | 30.57 | 30.91 | 30.29 | 30.57 | 54,139 | -0.22(-0.71%) |
Jun 20, 2023 | 29.70 | 31.01 | 29.51 | 30.79 | 50,757 | +1.00(+3.36%) |
Jun 16, 2023 | 30.05 | 30.20 | 29.14 | 29.79 | 300,548 | +0.05(+0.17%) |
Jun 15, 2023 | 29.48 | 29.78 | 29.13 | 29.74 | 51,451 | +0.22(+0.75%) |
Jun 14, 2023 | 30.34 | 30.96 | 29.42 | 29.52 | 48,123 | -0.81(-2.67%) |
Jun 13, 2023 | 29.67 | 30.45 | 29.67 | 30.33 | 42,902 | +0.72(+2.43%) |
Jun 12, 2023 | 29.17 | 29.81 | 28.96 | 29.61 | 39,563 | +0.41(+1.40%) |
Jun 09, 2023 | 29.68 | 29.97 | 29.09 | 29.20 | 39,693 | -0.53(-1.78%) |
Jun 08, 2023 | 30.12 | 30.52 | 29.16 | 29.73 | 46,274 | -0.53(-1.75%) |
Jun 07, 2023 | 29.72 | 30.47 | 29.72 | 30.26 | 60,324 | +0.61(+2.06%) |
Jun 06, 2023 | 29.15 | 29.84 | 28.74 | 29.65 | 85,336 | +0.35(+1.19%) |
Jun 05, 2023 | 29.84 | 29.84 | 28.81 | 29.30 | 66,570 | -0.84(-2.79%) |
Jun 02, 2023 | 29.25 | 30.36 | 28.81 | 30.14 | 59,334 | +1.13(+3.90%) |
Jun 01, 2023 | 28.85 | 29.32 | 28.65 | 29.01 | 43,580 | +0.31(+1.08%) |
May 31, 2023 | 29.01 | 29.07 | 28.40 | 28.70 | 51,366 | -0.57(-1.95%) |
May 30, 2023 | 29.46 | 29.59 | 28.91 | 29.27 | 37,370 | -0.12(-0.41%) |
May 26, 2023 | 28.40 | 29.58 | 28.30 | 29.39 | 77,990 | +0.98(+3.45%) |
May 25, 2023 | 28.43 | 28.70 | 27.75 | 28.41 | 30,108 | -0.19(-0.66%) |
May 24, 2023 | 28.28 | 28.72 | 28.23 | 28.60 | 31,848 | +0.22(+0.78%) |
May 23, 2023 | 28.05 | 28.72 | 27.49 | 28.38 | 49,631 | +0.17(+0.60%) |
May 22, 2023 | 27.48 | 28.23 | 27.18 | 28.21 | 45,571 | +0.81(+2.96%) |
May 19, 2023 | 27.57 | 27.92 | 26.98 | 27.40 | 53,515 | +0.21(+0.77%) |
May 18, 2023 | 26.45 | 27.37 | 26.26 | 27.19 | 66,491 | +0.65(+2.45%) |
May 17, 2023 | 25.77 | 26.65 | 25.38 | 26.54 | 58,710 | +1.07(+4.20%) |
May 16, 2023 | 25.54 | 25.73 | 25.34 | 25.47 | 34,675 | -0.30(-1.16%) |
May 15, 2023 | 25.99 | 25.99 | 25.48 | 25.77 | 40,131 | -0.26(-1.00%) |
May 12, 2023 | 25.61 | 26.18 | 25.10 | 26.03 | 39,849 | +0.65(+2.56%) |
May 11, 2023 | 25.79 | 25.79 | 24.98 | 25.38 | 37,235 | -0.54(-2.08%) |
May 10, 2023 | 26.27 | 26.65 | 25.69 | 25.92 | 47,186 | +0.13(+0.50%) |
May 09, 2023 | 25.38 | 26.30 | 25.04 | 25.79 | 70,318 | +0.21(+0.82%) |
May 08, 2023 | 25.31 | 26.36 | 25.01 | 25.58 | 69,927 | +0.14(+0.55%) |
May 05, 2023 | 28.15 | 28.71 | 22.62 | 25.44 | 405,235 | -4.02(-13.65%) |
May 04, 2023 | 29.91 | 30.52 | 29.20 | 29.46 | 72,045 | -0.76(-2.51%) |
May 03, 2023 | 30.17 | 30.77 | 30.11 | 30.22 | 38,975 | +0.24(+0.80%) |
May 02, 2023 | 30.80 | 30.80 | 29.79 | 29.98 | 48,723 | -1.03(-3.32%) |