Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.00 | 30.23 | 29.73 | 29.82 | 613,352 | +0.02(+0.06%) |
Jul 28, 2023 | 29.73 | 29.97 | 29.65 | 29.80 | 377,596 | +0.23(+0.78%) |
Jul 27, 2023 | 29.80 | 30.04 | 29.32 | 29.57 | 504,488 | -0.01(-0.03%) |
Jul 26, 2023 | 29.76 | 30.04 | 29.29 | 29.58 | 641,620 | -0.35(-1.19%) |
Jul 25, 2023 | 30.23 | 30.25 | 29.71 | 29.94 | 687,018 | -0.26(-0.86%) |
Jul 24, 2023 | 30.11 | 30.50 | 30.11 | 30.20 | 420,637 | -0.02(-0.06%) |
Jul 21, 2023 | 30.48 | 30.52 | 30.17 | 30.22 | 285,618 | -0.19(-0.63%) |
Jul 20, 2023 | 30.75 | 30.87 | 30.29 | 30.41 | 360,627 | -0.45(-1.46%) |
Jul 19, 2023 | 30.45 | 30.89 | 30.31 | 30.86 | 400,753 | +0.31(+1.00%) |
Jul 18, 2023 | 30.03 | 30.66 | 29.93 | 30.55 | 605,771 | +0.44(+1.46%) |
Jul 17, 2023 | 29.73 | 30.39 | 29.71 | 30.11 | 849,227 | +0.21(+0.71%) |
Jul 14, 2023 | 30.54 | 30.61 | 29.87 | 29.90 | 1,838,388 | -0.72(-2.35%) |
Jul 13, 2023 | 31.31 | 31.44 | 30.59 | 30.62 | 720,697 | -0.51(-1.63%) |
Jul 12, 2023 | 31.62 | 31.68 | 31.06 | 31.13 | 536,343 | -0.12(-0.37%) |
Jul 11, 2023 | 30.97 | 31.49 | 30.79 | 31.24 | 345,563 | +0.48(+1.56%) |
Jul 10, 2023 | 30.69 | 31.09 | 30.58 | 30.76 | 410,007 | +0.09(+0.28%) |
Jul 07, 2023 | 30.50 | 31.00 | 30.50 | 30.68 | 248,478 | +0.04(+0.13%) |
Jul 06, 2023 | 30.82 | 31.02 | 30.19 | 30.64 | 383,906 | -0.59(-1.87%) |
Jul 05, 2023 | 30.97 | 31.62 | 30.95 | 31.22 | 693,330 | -0.07(-0.21%) |
Jul 03, 2023 | 31.02 | 31.49 | 30.88 | 31.29 | 248,419 | +0.37(+1.21%) |
Jun 30, 2023 | 30.63 | 31.07 | 30.59 | 30.92 | 280,924 | +0.38(+1.26%) |
Jun 29, 2023 | 30.55 | 30.93 | 30.43 | 30.53 | 546,437 | +0.13(+0.44%) |
Jun 28, 2023 | 29.92 | 30.45 | 29.79 | 30.40 | 440,970 | +0.27(+0.89%) |
Jun 27, 2023 | 29.45 | 30.24 | 29.36 | 30.13 | 490,124 | +0.74(+2.51%) |
Jun 26, 2023 | 29.12 | 29.97 | 29.12 | 29.39 | 724,758 | +0.34(+1.16%) |
Jun 23, 2023 | 28.73 | 29.17 | 28.58 | 29.06 | 767,896 | -0.02(-0.07%) |
Jun 22, 2023 | 29.12 | 29.32 | 28.77 | 29.08 | 430,557 | -0.13(-0.46%) |
Jun 21, 2023 | 29.51 | 29.59 | 29.03 | 29.21 | 457,997 | -0.48(-1.61%) |
Jun 20, 2023 | 29.47 | 29.95 | 29.17 | 29.69 | 524,621 | +0.11(+0.36%) |
Jun 16, 2023 | 29.32 | 29.64 | 29.11 | 29.58 | 735,945 | +0.48(+1.65%) |
Jun 15, 2023 | 28.78 | 29.20 | 28.72 | 29.10 | 360,181 | +0.20(+0.70%) |
Jun 14, 2023 | 28.89 | 29.07 | 28.56 | 28.90 | 519,967 | +0.22(+0.77%) |
Jun 13, 2023 | 28.72 | 28.81 | 28.45 | 28.68 | 1,451,852 | +0.12(+0.40%) |
Jun 12, 2023 | 28.41 | 28.69 | 28.16 | 28.57 | 474,252 | +0.18(+0.64%) |
Jun 09, 2023 | 28.63 | 28.64 | 28.34 | 28.39 | 516,458 | -0.11(-0.37%) |
Jun 08, 2023 | 29.01 | 29.13 | 27.56 | 28.49 | 1,205,046 | -0.49(-1.69%) |
Jun 07, 2023 | 28.36 | 29.09 | 28.20 | 28.98 | 333,245 | +0.46(+1.61%) |
Jun 06, 2023 | 28.09 | 28.64 | 27.96 | 28.52 | 645,658 | +0.49(+1.74%) |
Jun 05, 2023 | 27.74 | 28.14 | 27.70 | 28.03 | 555,589 | +0.11(+0.38%) |
Jun 02, 2023 | 27.04 | 27.95 | 27.04 | 27.93 | 940,945 | +1.39(+5.24%) |
Jun 01, 2023 | 26.16 | 26.58 | 25.87 | 26.53 | 735,470 | +0.38(+1.47%) |
May 31, 2023 | 26.56 | 26.67 | 26.06 | 26.15 | 920,819 | -0.56(-2.08%) |
May 30, 2023 | 27.35 | 27.50 | 26.55 | 26.71 | 579,647 | -0.48(-1.76%) |
May 26, 2023 | 26.64 | 27.32 | 26.64 | 27.19 | 467,281 | +0.54(+2.02%) |
May 25, 2023 | 27.00 | 27.22 | 26.62 | 26.65 | 510,823 | -0.35(-1.31%) |
May 24, 2023 | 27.50 | 27.50 | 26.55 | 27.00 | 762,681 | -0.45(-1.64%) |
May 23, 2023 | 28.00 | 28.00 | 27.29 | 27.46 | 1,082,020 | -0.46(-1.65%) |
May 22, 2023 | 27.67 | 27.98 | 27.57 | 27.92 | 425,702 | +0.25(+0.89%) |
May 19, 2023 | 27.69 | 27.86 | 27.48 | 27.67 | 814,971 | -0.15(-0.54%) |
May 18, 2023 | 27.97 | 27.97 | 27.48 | 27.82 | 599,253 | -0.10(-0.37%) |
May 17, 2023 | 27.78 | 28.04 | 27.64 | 27.93 | 941,251 | +0.20(+0.72%) |
May 16, 2023 | 28.79 | 28.79 | 27.64 | 27.73 | 719,736 | -1.15(-3.99%) |
May 15, 2023 | 29.03 | 29.20 | 28.80 | 28.88 | 699,125 | -0.11(-0.39%) |
May 12, 2023 | 28.52 | 29.06 | 28.52 | 28.99 | 687,096 | +0.45(+1.59%) |
May 11, 2023 | 28.50 | 28.94 | 28.04 | 28.54 | 568,696 | -0.03(-0.10%) |
May 10, 2023 | 29.00 | 29.00 | 28.19 | 28.57 | 691,522 | +0.02(+0.07%) |
May 09, 2023 | 28.13 | 28.77 | 27.90 | 28.55 | 654,753 | +0.16(+0.57%) |
May 08, 2023 | 27.95 | 28.47 | 27.81 | 28.39 | 617,556 | +0.52(+1.86%) |
May 05, 2023 | 28.16 | 28.39 | 27.41 | 27.87 | 716,496 | +0.25(+0.89%) |
May 04, 2023 | 29.01 | 29.01 | 27.15 | 27.62 | 1,760,884 | -2.09(-7.03%) |
May 03, 2023 | 30.44 | 30.68 | 29.59 | 29.71 | 1,037,716 | -0.80(-2.63%) |
May 02, 2023 | 30.63 | 30.71 | 30.03 | 30.52 | 431,834 | -0.09(-0.31%) |