Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.16 | 33.32 | 33.00 | 33.04 | 84,048 | -0.02(-0.06%) |
Jul 28, 2023 | 33.19 | 33.29 | 33.00 | 33.06 | 107,960 | +0.47(+1.44%) |
Jul 27, 2023 | 32.83 | 32.98 | 32.52 | 32.59 | 118,084 | +0.18(+0.56%) |
Jul 26, 2023 | 31.94 | 32.46 | 31.94 | 32.41 | 98,089 | +0.21(+0.65%) |
Jul 25, 2023 | 32.38 | 32.38 | 32.20 | 32.20 | 79,242 | -0.12(-0.37%) |
Jul 24, 2023 | 32.13 | 32.46 | 32.13 | 32.32 | 75,817 | -0.05(-0.15%) |
Jul 21, 2023 | 32.34 | 32.40 | 32.15 | 32.37 | 100,713 | -0.03(-0.09%) |
Jul 20, 2023 | 32.46 | 32.63 | 32.32 | 32.40 | 98,592 | -0.13(-0.40%) |
Jul 19, 2023 | 32.43 | 32.61 | 32.40 | 32.53 | 83,092 | +0.11(+0.34%) |
Jul 18, 2023 | 31.95 | 32.44 | 31.95 | 32.42 | 94,436 | +0.49(+1.52%) |
Jul 17, 2023 | 31.84 | 31.99 | 31.79 | 31.93 | 102,208 | +0.17(+0.55%) |
Jul 14, 2023 | 32.09 | 32.13 | 31.71 | 31.76 | 188,476 | -0.32(-1.00%) |
Jul 13, 2023 | 31.85 | 32.09 | 31.78 | 32.08 | 91,529 | +0.60(+1.91%) |
Jul 12, 2023 | 31.23 | 31.68 | 31.20 | 31.48 | 241,400 | +0.38(+1.22%) |
Jul 11, 2023 | 30.92 | 31.15 | 30.82 | 31.10 | 307,156 | +0.68(+2.24%) |
Jul 10, 2023 | 30.44 | 30.70 | 30.38 | 30.42 | 130,869 | +0.09(+0.30%) |
Jul 07, 2023 | 30.12 | 30.45 | 30.12 | 30.33 | 104,059 | +0.40(+1.34%) |
Jul 06, 2023 | 29.95 | 29.98 | 29.55 | 29.93 | 85,599 | -1.20(-3.85%) |
Jul 05, 2023 | 31.21 | 31.31 | 31.07 | 31.13 | 142,780 | -0.91(-2.84%) |
Jul 03, 2023 | 31.81 | 32.04 | 31.80 | 32.04 | 86,577 | +0.40(+1.26%) |
Jun 30, 2023 | 31.77 | 31.79 | 31.46 | 31.64 | 244,033 | +0.63(+2.03%) |
Jun 29, 2023 | 30.84 | 31.06 | 30.84 | 31.01 | 100,971 | +0.43(+1.41%) |
Jun 28, 2023 | 30.53 | 30.61 | 30.42 | 30.58 | 267,842 | -0.04(-0.13%) |
Jun 27, 2023 | 30.34 | 30.68 | 30.27 | 30.62 | 91,319 | +0.44(+1.46%) |
Jun 26, 2023 | 30.07 | 30.23 | 29.96 | 30.18 | 148,953 | +0.32(+1.07%) |
Jun 23, 2023 | 29.70 | 30.00 | 29.70 | 29.86 | 95,498 | -0.62(-2.03%) |
Jun 22, 2023 | 30.81 | 30.84 | 30.46 | 30.48 | 153,571 | -0.71(-2.28%) |
Jun 21, 2023 | 31.06 | 31.31 | 31.00 | 31.19 | 236,271 | +0.20(+0.65%) |
Jun 20, 2023 | 30.91 | 31.04 | 30.84 | 30.99 | 136,020 | +0.16(+0.52%) |
Jun 16, 2023 | 30.85 | 30.97 | 30.80 | 30.83 | 137,683 | -0.04(-0.13%) |
Jun 15, 2023 | 30.47 | 30.92 | 30.47 | 30.87 | 166,686 | -0.08(-0.26%) |
Jun 14, 2023 | 31.14 | 31.30 | 30.81 | 30.95 | 198,563 | +0.34(+1.11%) |
Jun 13, 2023 | 30.55 | 30.71 | 30.45 | 30.61 | 1,425,040 | +0.18(+0.59%) |
Jun 12, 2023 | 30.58 | 30.70 | 30.26 | 30.43 | 132,169 | +0.25(+0.83%) |
Jun 09, 2023 | 30.11 | 30.27 | 30.06 | 30.18 | 499,446 | -0.67(-2.17%) |
Jun 08, 2023 | 30.82 | 30.86 | 30.66 | 30.85 | 103,592 | +0.38(+1.25%) |
Jun 07, 2023 | 30.41 | 30.50 | 30.30 | 30.47 | 119,019 | +0.22(+0.73%) |
Jun 06, 2023 | 29.88 | 30.34 | 29.86 | 30.25 | 160,555 | +0.24(+0.80%) |
Jun 05, 2023 | 30.15 | 30.20 | 29.74 | 30.01 | 307,824 | -0.30(-0.99%) |
Jun 02, 2023 | 30.17 | 30.40 | 30.16 | 30.31 | 90,005 | +0.86(+2.92%) |
Jun 01, 2023 | 29.19 | 29.45 | 29.19 | 29.45 | 235,036 | +0.43(+1.48%) |
May 31, 2023 | 29.20 | 29.20 | 28.74 | 29.02 | 104,248 | -0.69(-2.32%) |
May 30, 2023 | 29.82 | 29.91 | 29.49 | 29.71 | 149,177 | -0.58(-1.91%) |
May 26, 2023 | 30.16 | 30.35 | 30.05 | 30.29 | 93,361 | +0.05(+0.17%) |
May 25, 2023 | 30.14 | 30.33 | 30.03 | 30.24 | 165,561 | +0.21(+0.70%) |
May 24, 2023 | 30.34 | 30.39 | 30.03 | 30.03 | 93,273 | -0.54(-1.77%) |
May 23, 2023 | 30.68 | 30.88 | 30.55 | 30.57 | 123,979 | -0.47(-1.51%) |
May 22, 2023 | 30.04 | 31.15 | 30.04 | 31.04 | 166,602 | +0.35(+1.14%) |
May 19, 2023 | 30.59 | 30.93 | 30.41 | 30.69 | 125,422 | -0.10(-0.32%) |
May 18, 2023 | 30.64 | 30.80 | 30.27 | 30.79 | 132,818 | -1.56(-4.82%) |
May 17, 2023 | 31.70 | 32.35 | 31.60 | 32.35 | 109,761 | +0.69(+2.18%) |
May 16, 2023 | 31.97 | 31.97 | 31.56 | 31.66 | 116,860 | -0.29(-0.91%) |
May 15, 2023 | 31.56 | 32.08 | 31.53 | 31.95 | 262,302 | +0.27(+0.85%) |
May 12, 2023 | 31.86 | 31.96 | 31.51 | 31.68 | 118,945 | +0.33(+1.05%) |
May 11, 2023 | 31.08 | 31.39 | 30.91 | 31.35 | 149,681 | -0.37(-1.17%) |
May 10, 2023 | 32.02 | 32.02 | 31.45 | 31.72 | 123,590 | -0.36(-1.12%) |
May 09, 2023 | 31.72 | 32.16 | 31.67 | 32.08 | 77,148 | +0.08(+0.25%) |
May 08, 2023 | 32.14 | 32.20 | 31.97 | 32.00 | 124,093 | -0.02(-0.06%) |
May 05, 2023 | 31.50 | 32.03 | 31.46 | 32.02 | 131,490 | +1.17(+3.79%) |
May 04, 2023 | 31.07 | 31.19 | 30.64 | 30.85 | 140,987 | +0.10(+0.33%) |
May 03, 2023 | 31.28 | 31.53 | 30.75 | 30.75 | 126,169 | -0.77(-2.44%) |
May 02, 2023 | 32.16 | 32.16 | 31.27 | 31.52 | 139,297 | -0.55(-1.71%) |