Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.88 | 34.06 | 33.78 | 34.04 | 48,336 | +0.30(+0.88%) |
Jul 28, 2023 | 33.43 | 33.75 | 33.43 | 33.75 | 20,405 | +1.11(+3.40%) |
Jul 27, 2023 | 33.66 | 33.66 | 32.64 | 32.64 | 60,747 | -0.96(-2.86%) |
Jul 26, 2023 | 32.88 | 33.63 | 32.88 | 33.60 | 78,200 | +0.66(+2.02%) |
Jul 25, 2023 | 33.20 | 33.49 | 32.93 | 32.93 | 21,794 | +0.16(+0.48%) |
Jul 24, 2023 | 32.32 | 32.88 | 32.22 | 32.78 | 44,488 | +0.47(+1.44%) |
Jul 21, 2023 | 32.65 | 32.65 | 32.24 | 32.31 | 10,051 | -0.29(-0.88%) |
Jul 20, 2023 | 32.76 | 32.85 | 32.25 | 32.60 | 14,716 | -0.40(-1.20%) |
Jul 19, 2023 | 32.92 | 33.19 | 32.86 | 32.99 | 41,299 | +0.09(+0.27%) |
Jul 18, 2023 | 32.58 | 33.07 | 32.58 | 32.90 | 66,515 | +0.40(+1.22%) |
Jul 17, 2023 | 32.10 | 32.53 | 32.10 | 32.51 | 17,371 | -0.07(-0.21%) |
Jul 14, 2023 | 32.86 | 32.88 | 32.44 | 32.58 | 30,097 | -0.46(-1.38%) |
Jul 13, 2023 | 32.98 | 33.20 | 32.98 | 33.03 | 30,943 | +0.14(+0.42%) |
Jul 12, 2023 | 32.94 | 32.94 | 32.62 | 32.89 | 38,939 | +0.33(+1.00%) |
Jul 11, 2023 | 32.28 | 32.59 | 32.28 | 32.57 | 35,936 | +0.36(+1.11%) |
Jul 10, 2023 | 31.73 | 32.21 | 31.73 | 32.21 | 16,410 | +0.27(+0.84%) |
Jul 07, 2023 | 31.31 | 32.16 | 31.31 | 31.94 | 28,044 | +0.73(+2.35%) |
Jul 06, 2023 | 31.29 | 31.44 | 31.00 | 31.21 | 20,789 | -0.61(-1.93%) |
Jul 05, 2023 | 31.92 | 32.02 | 31.80 | 31.82 | 62,944 | -0.03(-0.09%) |
Jul 03, 2023 | 31.46 | 32.04 | 31.46 | 31.85 | 34,219 | +0.92(+2.98%) |
Jun 30, 2023 | 30.71 | 31.09 | 30.70 | 30.93 | 11,248 | +0.81(+2.70%) |
Jun 29, 2023 | 30.00 | 30.22 | 30.00 | 30.12 | 32,813 | -0.09(-0.30%) |
Jun 28, 2023 | 29.90 | 30.21 | 29.89 | 30.21 | 43,061 | -0.06(-0.20%) |
Jun 27, 2023 | 29.74 | 30.27 | 29.71 | 30.27 | 36,183 | +0.52(+1.73%) |
Jun 26, 2023 | 29.67 | 30.05 | 29.63 | 29.75 | 13,816 | +0.11(+0.37%) |
Jun 23, 2023 | 29.77 | 29.81 | 29.63 | 29.64 | 10,512 | -0.82(-2.70%) |
Jun 22, 2023 | 30.45 | 30.55 | 30.29 | 30.47 | 28,760 | -0.20(-0.65%) |
Jun 21, 2023 | 30.81 | 31.10 | 30.61 | 30.66 | 24,914 | -0.33(-1.06%) |
Jun 20, 2023 | 30.97 | 31.24 | 30.65 | 30.99 | 47,993 | -0.47(-1.48%) |
Jun 16, 2023 | 31.72 | 31.72 | 31.32 | 31.46 | 45,701 | -0.10(-0.31%) |
Jun 15, 2023 | 30.94 | 31.59 | 30.94 | 31.56 | 56,550 | +0.64(+2.08%) |
Jun 14, 2023 | 31.18 | 31.37 | 30.80 | 30.91 | 29,969 | -0.22(-0.70%) |
Jun 13, 2023 | 30.77 | 31.27 | 30.77 | 31.13 | 29,190 | +0.75(+2.48%) |
Jun 12, 2023 | 30.17 | 30.62 | 30.17 | 30.38 | 23,795 | +0.30(+0.99%) |
Jun 09, 2023 | 29.98 | 30.31 | 29.92 | 30.08 | 30,083 | +0.18(+0.60%) |
Jun 08, 2023 | 29.77 | 29.93 | 29.72 | 29.90 | 17,305 | +0.09(+0.30%) |
Jun 07, 2023 | 29.84 | 30.09 | 29.66 | 29.81 | 24,986 | -0.06(-0.20%) |
Jun 06, 2023 | 29.31 | 29.98 | 29.31 | 29.87 | 33,386 | +0.48(+1.62%) |
Jun 05, 2023 | 29.47 | 29.58 | 29.30 | 29.40 | 16,861 | -0.20(-0.67%) |
Jun 02, 2023 | 29.22 | 29.69 | 29.22 | 29.59 | 20,559 | +0.94(+3.29%) |
Jun 01, 2023 | 28.31 | 28.74 | 28.22 | 28.65 | 9,776 | +0.32(+1.12%) |
May 31, 2023 | 28.62 | 28.62 | 28.12 | 28.34 | 7,012 | -0.42(-1.46%) |
May 30, 2023 | 28.90 | 29.06 | 28.58 | 28.76 | 18,421 | -0.09(-0.33%) |
May 26, 2023 | 28.51 | 28.85 | 28.50 | 28.85 | 36,806 | +0.30(+1.04%) |
May 25, 2023 | 28.87 | 28.87 | 28.46 | 28.55 | 19,102 | -0.41(-1.40%) |
May 24, 2023 | 29.01 | 29.01 | 28.75 | 28.96 | 29,335 | -0.40(-1.35%) |
May 23, 2023 | 29.43 | 29.75 | 29.21 | 29.36 | 31,144 | -0.35(-1.17%) |
May 22, 2023 | 29.31 | 29.73 | 29.31 | 29.70 | 28,512 | +0.51(+1.73%) |
May 19, 2023 | 29.24 | 29.40 | 29.14 | 29.20 | 21,753 | +0.00(+0.00%) |
May 18, 2023 | 29.20 | 29.24 | 29.05 | 29.20 | 22,563 | -0.10(-0.34%) |
May 17, 2023 | 28.98 | 29.30 | 28.98 | 29.30 | 7,322 | +0.31(+1.06%) |
May 16, 2023 | 29.19 | 29.36 | 28.99 | 28.99 | 24,688 | -0.39(-1.32%) |
May 15, 2023 | 29.17 | 29.45 | 29.02 | 29.38 | 21,489 | +0.56(+1.96%) |
May 12, 2023 | 29.24 | 29.24 | 28.74 | 28.81 | 14,305 | -0.45(-1.52%) |
May 11, 2023 | 29.28 | 29.29 | 29.15 | 29.26 | 57,919 | +0.08(+0.27%) |
May 10, 2023 | 29.13 | 29.24 | 28.97 | 29.18 | 46,052 | +0.44(+1.52%) |
May 09, 2023 | 28.58 | 28.79 | 28.58 | 28.74 | 25,990 | -0.29(-0.99%) |
May 08, 2023 | 28.97 | 29.04 | 28.79 | 29.03 | 13,068 | +0.20(+0.70%) |
May 05, 2023 | 28.41 | 28.91 | 28.41 | 28.83 | 11,671 | +0.74(+2.63%) |
May 04, 2023 | 28.12 | 28.22 | 27.99 | 28.09 | 9,814 | +0.02(+0.07%) |
May 03, 2023 | 28.08 | 28.34 | 28.06 | 28.07 | 9,375 | -0.01(-0.05%) |
May 02, 2023 | 28.28 | 28.28 | 27.92 | 28.08 | 12,779 | -0.28(-1.00%) |