Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.16 | 29.24 | 29.16 | 29.22 | 135,255 | +0.06(+0.20%) |
Jul 28, 2023 | 29.09 | 29.21 | 29.09 | 29.16 | 27,055 | +0.12(+0.40%) |
Jul 27, 2023 | 29.19 | 29.19 | 29.05 | 29.05 | 44,259 | -0.12(-0.40%) |
Jul 26, 2023 | 29.14 | 29.16 | 29.09 | 29.16 | 44,080 | +0.04(+0.13%) |
Jul 25, 2023 | 29.09 | 29.14 | 29.09 | 29.12 | 537,090 | +0.03(+0.11%) |
Jul 24, 2023 | 29.06 | 29.10 | 29.02 | 29.09 | 77,048 | +0.04(+0.13%) |
Jul 21, 2023 | 29.03 | 29.06 | 29.00 | 29.06 | 38,977 | +0.04(+0.13%) |
Jul 20, 2023 | 29.04 | 29.05 | 28.95 | 29.02 | 96,286 | -0.07(-0.23%) |
Jul 19, 2023 | 28.68 | 29.10 | 28.68 | 29.09 | 56,168 | +0.01(+0.03%) |
Jul 18, 2023 | 28.99 | 29.08 | 28.97 | 29.08 | 322,595 | +0.07(+0.23%) |
Jul 17, 2023 | 28.97 | 29.06 | 28.97 | 29.01 | 25,227 | +0.04(+0.13%) |
Jul 14, 2023 | 28.98 | 29.11 | 28.96 | 28.97 | 48,804 | -0.02(-0.07%) |
Jul 13, 2023 | 28.90 | 29.01 | 28.90 | 28.99 | 24,274 | +0.05(+0.17%) |
Jul 12, 2023 | 28.97 | 28.97 | 28.88 | 28.94 | 46,378 | +0.01(+0.03%) |
Jul 11, 2023 | 28.83 | 28.93 | 28.71 | 28.93 | 151,808 | +0.24(+0.84%) |
Jul 10, 2023 | 28.61 | 28.71 | 28.61 | 28.69 | 24,587 | +0.06(+0.20%) |
Jul 07, 2023 | 28.57 | 28.73 | 28.57 | 28.63 | 37,913 | +0.03(+0.10%) |
Jul 06, 2023 | 28.04 | 28.60 | 28.04 | 28.60 | 93,318 | -0.05(-0.17%) |
Jul 05, 2023 | 28.06 | 28.72 | 28.06 | 28.65 | 140,213 | -0.03(-0.10%) |
Jul 03, 2023 | 28.57 | 28.76 | 28.57 | 28.68 | 39,183 | +0.02(+0.07%) |
Jun 30, 2023 | 28.54 | 28.69 | 28.54 | 28.66 | 158,950 | +0.12(+0.44%) |
Jun 29, 2023 | 28.51 | 28.56 | 28.49 | 28.54 | 29,652 | +0.08(+0.27%) |
Jun 28, 2023 | 28.42 | 28.50 | 28.42 | 28.46 | 84,980 | +0.02(+0.07%) |
Jun 27, 2023 | 28.46 | 28.47 | 28.42 | 28.44 | 50,512 | +0.01(+0.03%) |
Jun 26, 2023 | 28.44 | 28.45 | 28.38 | 28.43 | 46,130 | +0.07(+0.24%) |
Jun 23, 2023 | 28.34 | 28.42 | 28.34 | 28.36 | 71,380 | -0.14(-0.47%) |
Jun 22, 2023 | 28.52 | 28.52 | 28.46 | 28.50 | 71,108 | -0.02(-0.07%) |
Jun 21, 2023 | 28.51 | 28.60 | 28.50 | 28.52 | 165,554 | +0.00(+0.00%) |
Jun 20, 2023 | 28.61 | 28.61 | 28.50 | 28.52 | 36,253 | -0.07(-0.24%) |
Jun 16, 2023 | 28.60 | 28.65 | 28.59 | 28.59 | 75,634 | -0.04(-0.13%) |
Jun 15, 2023 | 28.52 | 28.65 | 28.52 | 28.62 | 73,242 | +0.06(+0.20%) |
Jun 14, 2023 | 28.57 | 28.57 | 28.44 | 28.57 | 728,076 | +0.01(+0.05%) |
Jun 13, 2023 | 28.18 | 28.56 | 28.18 | 28.55 | 168,472 | +0.13(+0.46%) |
Jun 12, 2023 | 28.34 | 28.42 | 28.34 | 28.42 | 78,442 | +0.07(+0.24%) |
Jun 09, 2023 | 28.28 | 28.41 | 28.28 | 28.35 | 53,614 | -0.02(-0.07%) |
Jun 08, 2023 | 28.24 | 28.37 | 28.21 | 28.37 | 118,881 | +0.08(+0.27%) |
Jun 07, 2023 | 28.31 | 28.42 | 28.30 | 28.30 | 23,311 | -0.01(-0.03%) |
Jun 06, 2023 | 28.31 | 28.35 | 28.21 | 28.31 | 41,361 | -0.02(-0.07%) |
Jun 05, 2023 | 28.28 | 28.33 | 28.23 | 28.33 | 28,623 | +0.05(+0.17%) |
Jun 02, 2023 | 28.22 | 28.33 | 28.22 | 28.28 | 60,351 | +0.07(+0.24%) |
Jun 01, 2023 | 28.04 | 28.22 | 28.04 | 28.21 | 40,774 | +0.18(+0.65%) |
May 31, 2023 | 27.98 | 28.09 | 27.98 | 28.03 | 30,457 | -0.03(-0.10%) |
May 30, 2023 | 28.09 | 28.11 | 28.03 | 28.06 | 40,919 | +0.02(+0.07%) |
May 26, 2023 | 27.92 | 28.06 | 27.92 | 28.04 | 120,797 | +0.10(+0.34%) |
May 25, 2023 | 28.03 | 28.06 | 27.93 | 27.94 | 59,321 | -0.05(-0.17%) |
May 24, 2023 | 28.10 | 28.10 | 27.98 | 27.99 | 32,460 | -0.10(-0.34%) |
May 23, 2023 | 28.21 | 28.21 | 28.09 | 28.09 | 26,633 | -0.10(-0.34%) |
May 22, 2023 | 28.13 | 28.24 | 28.13 | 28.18 | 25,653 | +0.03(+0.10%) |
May 19, 2023 | 28.13 | 28.19 | 28.13 | 28.15 | 20,469 | -0.03(-0.10%) |
May 18, 2023 | 28.12 | 28.18 | 28.11 | 28.18 | 26,337 | -0.03(-0.10%) |
May 17, 2023 | 28.09 | 28.21 | 28.09 | 28.21 | 26,808 | +0.08(+0.29%) |
May 16, 2023 | 28.26 | 28.26 | 28.13 | 28.13 | 51,557 | -0.13(-0.46%) |
May 15, 2023 | 28.12 | 28.26 | 28.12 | 28.26 | 42,268 | +0.12(+0.41%) |
May 12, 2023 | 28.16 | 28.18 | 28.12 | 28.14 | 24,572 | -0.07(-0.24%) |
May 11, 2023 | 28.18 | 28.33 | 28.18 | 28.21 | 27,136 | -0.05(-0.19%) |
May 10, 2023 | 28.21 | 28.31 | 28.21 | 28.27 | 40,301 | +0.06(+0.23%) |
May 09, 2023 | 28.12 | 28.24 | 28.12 | 28.20 | 25,896 | -0.03(-0.10%) |
May 08, 2023 | 28.20 | 28.27 | 28.20 | 28.23 | 35,231 | -0.05(-0.17%) |
May 05, 2023 | 28.13 | 28.28 | 28.13 | 28.28 | 23,854 | +0.12(+0.44%) |
May 04, 2023 | 28.11 | 28.19 | 28.11 | 28.15 | 35,133 | +0.01(+0.03%) |
May 03, 2023 | 28.11 | 28.21 | 28.11 | 28.14 | 32,845 | +0.03(+0.10%) |
May 02, 2023 | 28.10 | 28.14 | 28.07 | 28.11 | 27,891 | -0.04(-0.14%) |