Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.30 | 31.49 | 30.72 | 30.98 | 72,894 | -0.30(-0.95%) |
Jul 28, 2023 | 31.60 | 31.82 | 31.23 | 31.27 | 16,790 | -0.05(-0.15%) |
Jul 27, 2023 | 31.92 | 31.98 | 31.22 | 31.32 | 36,985 | -0.39(-1.23%) |
Jul 26, 2023 | 32.24 | 32.92 | 31.39 | 31.71 | 35,716 | -0.60(-1.86%) |
Jul 25, 2023 | 31.44 | 32.74 | 31.44 | 32.31 | 50,637 | +0.87(+2.76%) |
Jul 24, 2023 | 31.90 | 32.00 | 31.18 | 31.44 | 43,712 | -0.37(-1.17%) |
Jul 21, 2023 | 32.46 | 32.46 | 31.46 | 31.81 | 18,285 | -0.41(-1.27%) |
Jul 20, 2023 | 32.99 | 32.99 | 31.72 | 32.22 | 38,135 | -0.62(-1.89%) |
Jul 19, 2023 | 32.72 | 32.92 | 32.35 | 32.84 | 35,382 | +0.44(+1.35%) |
Jul 18, 2023 | 31.97 | 32.91 | 31.97 | 32.41 | 26,833 | +0.64(+2.01%) |
Jul 17, 2023 | 31.29 | 32.09 | 31.29 | 31.77 | 42,522 | +0.65(+2.08%) |
Jul 14, 2023 | 32.01 | 32.19 | 30.96 | 31.12 | 18,073 | -0.91(-2.83%) |
Jul 13, 2023 | 31.85 | 32.18 | 31.57 | 32.02 | 24,727 | +0.65(+2.07%) |
Jul 12, 2023 | 30.91 | 31.39 | 30.78 | 31.38 | 40,166 | +1.18(+3.92%) |
Jul 11, 2023 | 30.47 | 30.76 | 29.52 | 30.19 | 72,269 | +0.13(+0.44%) |
Jul 10, 2023 | 30.20 | 30.84 | 29.98 | 30.06 | 33,419 | +0.22(+0.73%) |
Jul 07, 2023 | 29.69 | 30.41 | 29.69 | 29.84 | 102,028 | +0.12(+0.42%) |
Jul 06, 2023 | 29.56 | 30.07 | 28.90 | 29.72 | 29,385 | -0.01(-0.03%) |
Jul 05, 2023 | 28.80 | 30.17 | 28.80 | 29.73 | 27,761 | +0.48(+1.63%) |
Jul 03, 2023 | 28.66 | 29.46 | 28.58 | 29.25 | 12,359 | +0.17(+0.59%) |
Jun 30, 2023 | 29.30 | 29.30 | 28.43 | 29.08 | 77,374 | -0.10(-0.33%) |
Jun 29, 2023 | 28.85 | 29.54 | 28.60 | 29.17 | 19,221 | +0.54(+1.90%) |
Jun 28, 2023 | 28.00 | 28.93 | 27.79 | 28.63 | 28,292 | +0.43(+1.52%) |
Jun 27, 2023 | 26.72 | 28.30 | 26.56 | 28.20 | 39,265 | +1.07(+3.94%) |
Jun 26, 2023 | 28.19 | 28.90 | 26.27 | 27.13 | 94,849 | -1.20(-4.24%) |
Jun 23, 2023 | 27.73 | 28.75 | 27.57 | 28.33 | 168,994 | +0.09(+0.30%) |
Jun 22, 2023 | 29.03 | 29.03 | 28.21 | 28.25 | 15,089 | -0.93(-3.20%) |
Jun 21, 2023 | 29.32 | 29.47 | 29.00 | 29.18 | 27,608 | +0.45(+1.56%) |
Jun 20, 2023 | 28.75 | 28.91 | 27.90 | 28.74 | 27,566 | +0.01(+0.03%) |
Jun 16, 2023 | 29.62 | 29.64 | 28.71 | 28.73 | 30,769 | -0.28(-0.95%) |
Jun 15, 2023 | 29.92 | 29.92 | 28.64 | 29.00 | 40,951 | -0.10(-0.33%) |
Jun 14, 2023 | 29.92 | 29.92 | 28.74 | 29.10 | 32,833 | -0.68(-2.27%) |
Jun 13, 2023 | 29.11 | 30.04 | 28.83 | 29.77 | 24,218 | +0.49(+1.66%) |
Jun 12, 2023 | 28.19 | 29.57 | 28.19 | 29.29 | 34,614 | +1.16(+4.14%) |
Jun 09, 2023 | 29.05 | 29.26 | 27.99 | 28.13 | 20,582 | -1.00(-3.44%) |
Jun 08, 2023 | 30.33 | 30.33 | 29.00 | 29.13 | 22,261 | -0.93(-3.11%) |
Jun 07, 2023 | 28.85 | 30.59 | 28.85 | 30.06 | 43,277 | +1.21(+4.20%) |
Jun 06, 2023 | 25.96 | 29.17 | 25.96 | 28.85 | 22,478 | +2.76(+10.60%) |
Jun 05, 2023 | 26.13 | 26.83 | 25.65 | 26.08 | 30,698 | +0.10(+0.37%) |
Jun 02, 2023 | 25.52 | 26.04 | 25.32 | 25.99 | 83,836 | +0.78(+3.10%) |
Jun 01, 2023 | 25.10 | 25.21 | 24.53 | 25.21 | 71,242 | +0.28(+1.11%) |
May 31, 2023 | 25.17 | 25.58 | 24.55 | 24.93 | 57,469 | -0.20(-0.80%) |
May 30, 2023 | 24.25 | 25.72 | 24.07 | 25.13 | 21,967 | +1.00(+4.15%) |
May 26, 2023 | 23.85 | 24.56 | 23.55 | 24.13 | 129,471 | +0.30(+1.24%) |
May 25, 2023 | 24.49 | 24.49 | 23.82 | 23.83 | 13,830 | -0.84(-3.40%) |
May 24, 2023 | 25.34 | 25.34 | 24.57 | 24.67 | 14,951 | -0.82(-3.22%) |
May 23, 2023 | 24.85 | 25.89 | 24.85 | 25.49 | 17,289 | +0.55(+2.22%) |
May 22, 2023 | 25.19 | 25.19 | 24.78 | 24.94 | 10,874 | -0.13(-0.53%) |
May 19, 2023 | 25.66 | 25.66 | 25.07 | 25.07 | 6,452 | -0.49(-1.92%) |
May 18, 2023 | 25.27 | 25.74 | 24.88 | 25.56 | 16,957 | +0.25(+1.01%) |
May 17, 2023 | 23.92 | 25.39 | 23.92 | 25.31 | 12,558 | +1.39(+5.79%) |
May 16, 2023 | 24.35 | 24.43 | 23.73 | 23.92 | 7,833 | -0.49(-2.01%) |
May 15, 2023 | 24.18 | 24.79 | 24.18 | 24.41 | 14,251 | +0.24(+0.97%) |
May 12, 2023 | 24.23 | 24.42 | 23.74 | 24.18 | 9,276 | -0.06(-0.23%) |
May 11, 2023 | 24.04 | 24.36 | 23.97 | 24.23 | 14,789 | -0.08(-0.35%) |
May 10, 2023 | 25.42 | 25.42 | 24.25 | 24.32 | 14,081 | -0.69(-2.75%) |
May 09, 2023 | 24.88 | 25.31 | 24.53 | 25.01 | 16,790 | -0.15(-0.60%) |
May 08, 2023 | 25.92 | 26.02 | 25.13 | 25.16 | 20,245 | -0.41(-1.62%) |
May 05, 2023 | 25.37 | 25.78 | 24.81 | 25.57 | 21,085 | +0.75(+3.04%) |
May 04, 2023 | 24.51 | 25.27 | 24.08 | 24.82 | 28,287 | +0.85(+3.54%) |
May 03, 2023 | 24.37 | 24.95 | 23.82 | 23.97 | 26,444 | -0.12(-0.51%) |
May 02, 2023 | 25.16 | 25.16 | 24.05 | 24.09 | 32,464 | -0.91(-3.66%) |