Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.46 | 29.52 | 29.31 | 29.32 | 876,641 | -0.10(-0.34%) |
Jul 28, 2023 | 29.29 | 29.48 | 29.27 | 29.42 | 1,175,645 | +0.38(+1.31%) |
Jul 27, 2023 | 29.28 | 29.35 | 28.99 | 29.04 | 2,363,530 | +0.08(+0.28%) |
Jul 26, 2023 | 28.66 | 29.04 | 28.66 | 28.96 | 3,028,528 | -0.03(-0.10%) |
Jul 25, 2023 | 28.87 | 29.02 | 28.86 | 28.99 | 1,446,846 | +0.05(+0.17%) |
Jul 24, 2023 | 28.96 | 29.02 | 28.91 | 28.94 | 1,806,658 | -0.16(-0.55%) |
Jul 21, 2023 | 29.10 | 29.14 | 28.99 | 29.10 | 975,043 | +0.07(+0.24%) |
Jul 20, 2023 | 29.27 | 29.34 | 28.98 | 29.03 | 1,209,092 | -0.19(-0.65%) |
Jul 19, 2023 | 29.28 | 29.32 | 29.16 | 29.22 | 847,931 | -0.12(-0.41%) |
Jul 18, 2023 | 29.19 | 29.35 | 29.17 | 29.34 | 1,009,775 | +0.07(+0.24%) |
Jul 17, 2023 | 29.09 | 29.31 | 29.06 | 29.27 | 442,421 | +0.06(+0.21%) |
Jul 14, 2023 | 29.30 | 29.37 | 29.19 | 29.21 | 1,367,618 | -0.16(-0.54%) |
Jul 13, 2023 | 29.18 | 29.38 | 29.18 | 29.37 | 3,133,897 | +0.50(+1.73%) |
Jul 12, 2023 | 28.68 | 28.89 | 28.64 | 28.87 | 2,555,991 | +0.68(+2.41%) |
Jul 11, 2023 | 28.04 | 28.19 | 27.98 | 28.19 | 6,567,796 | +0.30(+1.08%) |
Jul 10, 2023 | 27.73 | 27.89 | 27.72 | 27.89 | 886,719 | +0.21(+0.76%) |
Jul 07, 2023 | 27.51 | 27.85 | 27.45 | 27.68 | 2,174,923 | +0.29(+1.06%) |
Jul 06, 2023 | 27.52 | 27.55 | 27.22 | 27.39 | 1,440,715 | -0.57(-2.04%) |
Jul 05, 2023 | 28.09 | 28.12 | 27.93 | 27.96 | 1,388,842 | -0.47(-1.65%) |
Jul 03, 2023 | 28.43 | 28.49 | 28.37 | 28.43 | 757,352 | -0.14(-0.49%) |
Jun 30, 2023 | 28.53 | 28.61 | 28.47 | 28.57 | 2,886,568 | +0.50(+1.78%) |
Jun 29, 2023 | 28.03 | 28.11 | 28.01 | 28.07 | 1,067,846 | -0.14(-0.50%) |
Jun 28, 2023 | 28.24 | 28.31 | 28.14 | 28.21 | 960,184 | +0.01(+0.04%) |
Jun 27, 2023 | 28.06 | 28.25 | 27.98 | 28.20 | 965,518 | +0.30(+1.07%) |
Jun 26, 2023 | 27.93 | 28.02 | 27.90 | 27.90 | 927,184 | -0.03(-0.11%) |
Jun 23, 2023 | 27.81 | 28.00 | 27.79 | 27.93 | 804,611 | -0.42(-1.48%) |
Jun 22, 2023 | 28.30 | 28.41 | 28.29 | 28.35 | 1,040,950 | -0.04(-0.14%) |
Jun 21, 2023 | 28.33 | 28.51 | 28.27 | 28.39 | 819,826 | -0.06(-0.21%) |
Jun 20, 2023 | 28.48 | 28.53 | 28.37 | 28.45 | 945,241 | -0.46(-1.59%) |
Jun 16, 2023 | 29.10 | 29.12 | 28.89 | 28.91 | 2,059,572 | -0.02(-0.07%) |
Jun 15, 2023 | 28.58 | 28.96 | 28.56 | 28.93 | 1,364,958 | +0.37(+1.30%) |
Jun 14, 2023 | 28.58 | 28.71 | 28.42 | 28.56 | 1,061,678 | +0.17(+0.60%) |
Jun 13, 2023 | 28.32 | 28.41 | 28.24 | 28.39 | 2,215,555 | +0.25(+0.89%) |
Jun 12, 2023 | 28.00 | 28.14 | 27.96 | 28.14 | 1,647,279 | +0.38(+1.37%) |
Jun 09, 2023 | 27.87 | 27.87 | 27.73 | 27.76 | 2,258,028 | -0.22(-0.79%) |
Jun 08, 2023 | 27.84 | 27.99 | 27.81 | 27.98 | 2,535,529 | +0.35(+1.27%) |
Jun 07, 2023 | 27.78 | 27.89 | 27.60 | 27.63 | 1,313,060 | -0.12(-0.44%) |
Jun 06, 2023 | 27.59 | 27.76 | 27.59 | 27.75 | 6,257,890 | +0.09(+0.32%) |
Jun 05, 2023 | 27.78 | 27.80 | 27.63 | 27.66 | 2,796,790 | -0.18(-0.66%) |
Jun 02, 2023 | 27.93 | 27.95 | 27.82 | 27.85 | 2,217,555 | +0.18(+0.63%) |
Jun 01, 2023 | 27.38 | 27.71 | 27.33 | 27.67 | 4,229,277 | +0.44(+1.61%) |
May 31, 2023 | 27.32 | 27.38 | 26.99 | 27.23 | 2,960,956 | -0.44(-1.58%) |
May 30, 2023 | 27.90 | 27.90 | 27.58 | 27.67 | 1,619,021 | -0.15(-0.52%) |
May 26, 2023 | 27.62 | 27.86 | 27.62 | 27.82 | 1,680,406 | +0.28(+1.03%) |
May 25, 2023 | 27.52 | 27.59 | 27.42 | 27.54 | 1,348,817 | -0.07(-0.25%) |
May 24, 2023 | 27.77 | 27.77 | 27.57 | 27.60 | 2,052,527 | -0.46(-1.63%) |
May 23, 2023 | 28.26 | 28.32 | 28.05 | 28.06 | 1,573,542 | -0.37(-1.30%) |
May 22, 2023 | 28.40 | 28.48 | 28.40 | 28.43 | 1,861,189 | -0.11(-0.38%) |
May 19, 2023 | 28.48 | 28.63 | 28.48 | 28.54 | 1,362,078 | +0.23(+0.83%) |
May 18, 2023 | 28.23 | 28.32 | 28.13 | 28.30 | 1,460,609 | +0.12(+0.41%) |
May 17, 2023 | 28.06 | 28.19 | 27.94 | 28.19 | 1,743,855 | +0.18(+0.63%) |
May 16, 2023 | 28.12 | 28.14 | 27.99 | 28.01 | 1,899,580 | -0.19(-0.69%) |
May 15, 2023 | 28.14 | 28.23 | 28.07 | 28.21 | 1,274,811 | +0.13(+0.45%) |
May 12, 2023 | 28.16 | 28.20 | 28.00 | 28.08 | 1,242,064 | -0.11(-0.38%) |
May 11, 2023 | 28.15 | 28.23 | 28.01 | 28.19 | 1,486,840 | -0.24(-0.86%) |
May 10, 2023 | 28.53 | 28.53 | 28.26 | 28.43 | 1,064,899 | -0.03(-0.10%) |
May 09, 2023 | 28.33 | 28.51 | 28.32 | 28.46 | 893,362 | -0.18(-0.65%) |
May 08, 2023 | 28.71 | 28.73 | 28.60 | 28.65 | 2,096,819 | -0.07(-0.24%) |
May 05, 2023 | 28.46 | 28.77 | 28.45 | 28.71 | 888,882 | +0.41(+1.44%) |
May 04, 2023 | 28.26 | 28.39 | 28.16 | 28.30 | 1,893,798 | -0.12(-0.41%) |
May 03, 2023 | 28.44 | 28.65 | 28.39 | 28.42 | 3,166,001 | +0.16(+0.55%) |
May 02, 2023 | 28.30 | 28.32 | 28.10 | 28.27 | 3,800,344 | -0.38(-1.33%) |