Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.53 | 34.53 | 33.39 | 33.76 | 21,883 | -0.60(-1.75%) |
Jul 28, 2023 | 34.33 | 34.57 | 34.20 | 34.36 | 13,151 | +0.21(+0.61%) |
Jul 27, 2023 | 34.83 | 35.04 | 33.81 | 34.15 | 15,947 | -0.36(-1.04%) |
Jul 26, 2023 | 34.53 | 35.14 | 34.30 | 34.51 | 18,701 | +0.02(+0.06%) |
Jul 25, 2023 | 34.79 | 35.24 | 34.44 | 34.49 | 18,861 | -0.45(-1.29%) |
Jul 24, 2023 | 34.12 | 35.52 | 33.99 | 34.94 | 44,139 | +0.78(+2.28%) |
Jul 21, 2023 | 34.00 | 34.40 | 33.34 | 34.16 | 38,998 | +0.46(+1.36%) |
Jul 20, 2023 | 33.51 | 33.90 | 33.20 | 33.70 | 56,170 | +0.35(+1.05%) |
Jul 19, 2023 | 31.95 | 34.24 | 31.95 | 33.35 | 58,277 | +1.40(+4.38%) |
Jul 18, 2023 | 30.32 | 31.98 | 30.00 | 31.95 | 56,411 | +1.94(+6.46%) |
Jul 17, 2023 | 29.24 | 30.62 | 29.24 | 30.01 | 37,860 | +0.45(+1.52%) |
Jul 14, 2023 | 29.98 | 30.44 | 29.23 | 29.56 | 16,500 | -0.18(-0.61%) |
Jul 13, 2023 | 30.00 | 30.35 | 29.67 | 29.74 | 16,669 | -0.16(-0.54%) |
Jul 12, 2023 | 30.29 | 30.29 | 28.80 | 29.90 | 26,980 | +0.12(+0.40%) |
Jul 11, 2023 | 29.97 | 30.26 | 29.68 | 29.78 | 24,842 | -0.22(-0.73%) |
Jul 10, 2023 | 30.31 | 30.51 | 29.64 | 30.00 | 27,601 | -0.26(-0.86%) |
Jul 07, 2023 | 30.35 | 30.99 | 30.00 | 30.26 | 75,867 | +0.03(+0.10%) |
Jul 06, 2023 | 30.14 | 30.49 | 29.28 | 30.23 | 40,876 | -0.20(-0.66%) |
Jul 05, 2023 | 29.65 | 30.74 | 29.40 | 30.43 | 44,972 | +0.52(+1.74%) |
Jul 03, 2023 | 29.75 | 30.56 | 29.75 | 29.91 | 15,968 | -0.06(-0.20%) |
Jun 30, 2023 | 30.82 | 30.82 | 29.90 | 29.97 | 46,558 | -0.72(-2.35%) |
Jun 29, 2023 | 30.30 | 30.95 | 30.21 | 30.69 | 44,667 | +0.53(+1.76%) |
Jun 28, 2023 | 29.79 | 30.56 | 29.74 | 30.16 | 35,088 | +0.24(+0.80%) |
Jun 27, 2023 | 29.29 | 30.31 | 29.09 | 29.92 | 27,727 | +0.69(+2.36%) |
Jun 26, 2023 | 28.40 | 29.82 | 28.40 | 29.23 | 47,329 | +0.51(+1.78%) |
Jun 23, 2023 | 31.20 | 31.30 | 27.89 | 28.72 | 866,706 | -2.82(-8.94%) |
Jun 22, 2023 | 30.94 | 31.69 | 30.89 | 31.54 | 47,313 | +0.09(+0.29%) |
Jun 21, 2023 | 30.49 | 31.45 | 30.35 | 31.45 | 57,201 | +0.95(+3.11%) |
Jun 20, 2023 | 29.78 | 30.50 | 29.57 | 30.50 | 52,455 | +1.06(+3.60%) |
Jun 16, 2023 | 30.22 | 30.22 | 29.37 | 29.44 | 29,301 | -1.05(-3.44%) |
Jun 15, 2023 | 30.75 | 30.75 | 30.20 | 30.49 | 24,382 | +0.53(+1.77%) |
Jun 14, 2023 | 30.51 | 30.80 | 29.72 | 29.96 | 32,247 | +0.15(+0.50%) |
Jun 13, 2023 | 30.23 | 30.75 | 29.69 | 29.81 | 52,044 | -0.79(-2.58%) |
Jun 12, 2023 | 30.49 | 30.60 | 30.00 | 30.60 | 23,442 | +0.23(+0.76%) |
Jun 09, 2023 | 29.89 | 30.59 | 29.89 | 30.37 | 22,154 | +0.07(+0.23%) |
Jun 08, 2023 | 29.68 | 30.46 | 29.68 | 30.30 | 11,701 | +0.45(+1.51%) |
Jun 07, 2023 | 29.37 | 30.07 | 29.37 | 29.85 | 32,754 | +0.54(+1.84%) |
Jun 06, 2023 | 28.96 | 30.26 | 28.58 | 29.31 | 55,555 | -0.36(-1.21%) |
Jun 05, 2023 | 29.26 | 29.79 | 29.05 | 29.67 | 18,794 | +0.28(+0.95%) |
Jun 02, 2023 | 26.89 | 29.50 | 26.53 | 29.39 | 20,319 | +3.13(+11.92%) |
Jun 01, 2023 | 26.47 | 26.50 | 26.08 | 26.26 | 29,975 | +0.01(+0.04%) |
May 31, 2023 | 26.21 | 26.34 | 25.51 | 26.25 | 15,399 | +0.19(+0.73%) |
May 30, 2023 | 26.49 | 26.49 | 25.48 | 26.06 | 12,891 | -0.33(-1.25%) |
May 26, 2023 | 26.47 | 26.61 | 26.00 | 26.39 | 19,711 | +0.12(+0.46%) |
May 25, 2023 | 26.34 | 26.44 | 26.00 | 26.27 | 15,219 | -0.11(-0.42%) |
May 24, 2023 | 26.83 | 26.83 | 26.07 | 26.38 | 15,327 | -0.75(-2.76%) |
May 23, 2023 | 26.93 | 28.18 | 26.54 | 27.13 | 21,333 | +0.09(+0.33%) |
May 22, 2023 | 27.11 | 27.80 | 26.69 | 27.04 | 31,058 | +0.25(+0.93%) |
May 19, 2023 | 27.48 | 28.46 | 26.56 | 26.79 | 18,987 | -0.67(-2.44%) |
May 18, 2023 | 27.94 | 28.45 | 27.01 | 27.46 | 22,494 | -0.63(-2.24%) |
May 17, 2023 | 27.68 | 28.32 | 27.66 | 28.09 | 42,167 | +0.45(+1.63%) |
May 16, 2023 | 27.39 | 28.00 | 27.37 | 27.64 | 16,790 | -0.16(-0.58%) |
May 15, 2023 | 27.21 | 28.25 | 27.21 | 27.80 | 26,553 | +0.30(+1.09%) |
May 12, 2023 | 28.20 | 28.20 | 27.49 | 27.50 | 27,819 | -0.27(-0.97%) |
May 11, 2023 | 27.84 | 28.21 | 27.34 | 27.77 | 18,065 | -0.15(-0.54%) |
May 10, 2023 | 27.95 | 28.74 | 27.81 | 27.92 | 24,114 | -0.23(-0.82%) |
May 09, 2023 | 29.15 | 29.15 | 28.15 | 28.15 | 30,539 | -1.14(-3.89%) |
May 08, 2023 | 29.15 | 29.39 | 28.60 | 29.29 | 20,182 | +0.41(+1.42%) |
May 05, 2023 | 28.18 | 29.00 | 28.18 | 28.88 | 17,408 | +1.06(+3.81%) |
May 04, 2023 | 29.35 | 29.35 | 27.78 | 27.82 | 12,481 | -0.54(-1.90%) |
May 03, 2023 | 28.65 | 29.09 | 28.34 | 28.36 | 27,638 | -0.11(-0.39%) |
May 02, 2023 | 28.47 | 28.62 | 27.95 | 28.47 | 32,172 | -0.02(-0.07%) |