Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.05 | 31.05 | 30.90 | 30.93 | 15,305 | -0.03(-0.11%) |
Jul 28, 2023 | 30.95 | 31.03 | 30.91 | 30.96 | 14,753 | +0.17(+0.56%) |
Jul 27, 2023 | 31.16 | 31.16 | 30.78 | 30.79 | 12,190 | -0.08(-0.26%) |
Jul 26, 2023 | 30.61 | 30.91 | 30.50 | 30.87 | 12,500 | -0.03(-0.11%) |
Jul 25, 2023 | 30.82 | 30.97 | 30.82 | 30.90 | 8,400 | +0.05(+0.18%) |
Jul 24, 2023 | 30.87 | 30.92 | 30.84 | 30.85 | 7,032 | -0.22(-0.71%) |
Jul 21, 2023 | 31.02 | 31.11 | 31.02 | 31.07 | 2,770 | +0.14(+0.47%) |
Jul 20, 2023 | 31.03 | 31.03 | 30.90 | 30.92 | 15,987 | -0.11(-0.34%) |
Jul 19, 2023 | 31.10 | 31.17 | 30.99 | 31.03 | 9,036 | -0.03(-0.11%) |
Jul 18, 2023 | 31.03 | 31.10 | 31.00 | 31.06 | 17,876 | +0.10(+0.34%) |
Jul 17, 2023 | 30.86 | 30.99 | 30.86 | 30.96 | 8,228 | -0.06(-0.21%) |
Jul 14, 2023 | 31.12 | 31.15 | 31.02 | 31.02 | 2,597 | -0.01(-0.02%) |
Jul 13, 2023 | 30.98 | 31.07 | 30.94 | 31.03 | 11,783 | +0.45(+1.48%) |
Jul 12, 2023 | 30.36 | 30.58 | 30.36 | 30.58 | 1,939 | +0.62(+2.07%) |
Jul 11, 2023 | 29.84 | 29.96 | 29.81 | 29.96 | 11,517 | +0.24(+0.82%) |
Jul 10, 2023 | 29.54 | 29.73 | 29.44 | 29.72 | 6,711 | +0.18(+0.61%) |
Jul 07, 2023 | 29.46 | 29.67 | 29.46 | 29.54 | 2,751 | +0.06(+0.20%) |
Jul 06, 2023 | 29.55 | 29.55 | 29.34 | 29.48 | 7,604 | -0.46(-1.54%) |
Jul 05, 2023 | 30.02 | 30.02 | 29.92 | 29.94 | 4,368 | -0.38(-1.26%) |
Jul 03, 2023 | 30.33 | 30.33 | 30.30 | 30.32 | 1,621 | -0.14(-0.45%) |
Jun 30, 2023 | 30.41 | 30.48 | 30.40 | 30.46 | 9,952 | +0.46(+1.53%) |
Jun 29, 2023 | 29.92 | 30.01 | 29.92 | 30.00 | 4,842 | -0.07(-0.22%) |
Jun 28, 2023 | 30.12 | 30.14 | 30.06 | 30.06 | 6,709 | -0.06(-0.21%) |
Jun 27, 2023 | 29.92 | 30.13 | 29.92 | 30.13 | 1,354 | +0.29(+0.96%) |
Jun 26, 2023 | 29.90 | 29.90 | 29.84 | 29.84 | 346 | -0.03(-0.09%) |
Jun 23, 2023 | 29.82 | 29.93 | 29.82 | 29.87 | 3,932 | -0.14(-0.47%) |
Jun 22, 2023 | 29.93 | 30.04 | 29.92 | 30.01 | 16,053 | -0.12(-0.39%) |
Jun 21, 2023 | 30.03 | 30.18 | 29.97 | 30.13 | 3,000 | +0.00(+0.01%) |
Jun 20, 2023 | 30.28 | 30.28 | 30.08 | 30.12 | 13,179 | -0.40(-1.30%) |
Jun 16, 2023 | 30.68 | 30.71 | 30.52 | 30.52 | 3,965 | +0.04(+0.15%) |
Jun 15, 2023 | 30.23 | 30.50 | 30.23 | 30.48 | 8,677 | +0.47(+1.57%) |
Jun 14, 2023 | 30.14 | 30.22 | 29.91 | 30.00 | 9,109 | +0.05(+0.18%) |
Jun 13, 2023 | 29.94 | 29.99 | 29.90 | 29.95 | 4,418 | +0.19(+0.62%) |
Jun 12, 2023 | 29.79 | 29.79 | 29.67 | 29.77 | 2,123 | +0.16(+0.53%) |
Jun 09, 2023 | 29.65 | 29.65 | 29.58 | 29.61 | 2,476 | -0.09(-0.30%) |
Jun 08, 2023 | 29.62 | 29.71 | 29.55 | 29.70 | 8,405 | +0.30(+1.01%) |
Jun 07, 2023 | 29.68 | 29.68 | 29.38 | 29.40 | 45,645 | -0.21(-0.72%) |
Jun 06, 2023 | 29.56 | 29.61 | 29.54 | 29.61 | 2,720 | +0.14(+0.48%) |
Jun 05, 2023 | 29.53 | 29.56 | 29.44 | 29.47 | 22,110 | -0.22(-0.74%) |
Jun 02, 2023 | 29.79 | 29.79 | 29.66 | 29.69 | 5,360 | +0.19(+0.64%) |
Jun 01, 2023 | 29.27 | 29.53 | 29.27 | 29.50 | 11,575 | +0.26(+0.90%) |
May 31, 2023 | 29.22 | 29.26 | 29.02 | 29.24 | 7,583 | -0.24(-0.81%) |
May 30, 2023 | 29.67 | 29.67 | 29.42 | 29.48 | 894 | -0.28(-0.94%) |
May 26, 2023 | 29.63 | 29.79 | 29.63 | 29.76 | 1,509 | +0.28(+0.96%) |
May 25, 2023 | 29.46 | 29.52 | 29.37 | 29.48 | 7,099 | -0.11(-0.36%) |
May 24, 2023 | 29.65 | 29.65 | 29.56 | 29.58 | 5,321 | -0.38(-1.28%) |
May 23, 2023 | 30.20 | 30.20 | 29.96 | 29.97 | 1,900 | -0.49(-1.61%) |
May 22, 2023 | 30.49 | 30.49 | 30.42 | 30.46 | 6,182 | -0.08(-0.27%) |
May 19, 2023 | 30.48 | 30.55 | 30.46 | 30.54 | 6,424 | +0.25(+0.83%) |
May 18, 2023 | 30.30 | 30.31 | 30.15 | 30.29 | 7,136 | -0.13(-0.43%) |
May 17, 2023 | 30.39 | 30.42 | 30.26 | 30.42 | 4,427 | +0.03(+0.09%) |
May 16, 2023 | 30.52 | 30.52 | 30.39 | 30.39 | 4,151 | -0.28(-0.90%) |
May 15, 2023 | 30.58 | 30.68 | 30.56 | 30.67 | 4,702 | +0.16(+0.51%) |
May 12, 2023 | 30.61 | 30.61 | 30.41 | 30.52 | 8,558 | -0.12(-0.39%) |
May 11, 2023 | 30.54 | 30.63 | 30.51 | 30.63 | 8,868 | -0.04(-0.14%) |
May 10, 2023 | 30.76 | 30.76 | 30.53 | 30.68 | 2,871 | -0.19(-0.60%) |
May 09, 2023 | 30.80 | 30.90 | 30.74 | 30.86 | 7,341 | -0.22(-0.70%) |
May 08, 2023 | 31.11 | 31.14 | 31.06 | 31.08 | 7,856 | +0.01(+0.02%) |
May 05, 2023 | 30.77 | 31.08 | 30.77 | 31.07 | 6,401 | +0.27(+0.87%) |
May 04, 2023 | 30.73 | 30.89 | 30.73 | 30.80 | 5,289 | -0.12(-0.40%) |
May 03, 2023 | 30.91 | 31.04 | 30.91 | 30.93 | 5,615 | +0.14(+0.46%) |
May 02, 2023 | 30.59 | 30.78 | 30.59 | 30.78 | 7,650 | -0.19(-0.63%) |