Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.79 | 29.81 | 29.68 | 29.77 | 26,501 | +0.01(+0.05%) |
Jul 28, 2023 | 29.66 | 29.78 | 29.66 | 29.76 | 22,231 | +0.28(+0.95%) |
Jul 27, 2023 | 29.83 | 29.91 | 29.42 | 29.48 | 5,912 | -0.14(-0.47%) |
Jul 26, 2023 | 29.59 | 29.75 | 29.55 | 29.62 | 7,835 | -0.03(-0.11%) |
Jul 25, 2023 | 29.61 | 29.75 | 29.58 | 29.65 | 6,030 | +0.10(+0.32%) |
Jul 24, 2023 | 29.47 | 29.63 | 29.47 | 29.56 | 5,275 | +0.14(+0.46%) |
Jul 21, 2023 | 29.55 | 29.55 | 29.42 | 29.42 | 10,746 | +0.00(+0.01%) |
Jul 20, 2023 | 29.64 | 29.64 | 29.40 | 29.42 | 6,518 | -0.30(-1.01%) |
Jul 19, 2023 | 29.76 | 29.76 | 29.65 | 29.72 | 15,296 | +0.10(+0.33%) |
Jul 18, 2023 | 29.32 | 29.64 | 29.32 | 29.62 | 27,330 | +0.27(+0.94%) |
Jul 17, 2023 | 29.20 | 29.40 | 29.20 | 29.34 | 50,608 | +0.15(+0.51%) |
Jul 14, 2023 | 29.20 | 29.35 | 29.16 | 29.20 | 6,630 | -0.06(-0.19%) |
Jul 13, 2023 | 29.09 | 29.26 | 29.09 | 29.25 | 5,614 | +0.32(+1.09%) |
Jul 12, 2023 | 28.89 | 29.04 | 28.89 | 28.94 | 3,722 | +0.25(+0.87%) |
Jul 11, 2023 | 28.54 | 28.69 | 28.46 | 28.69 | 25,042 | +0.25(+0.87%) |
Jul 10, 2023 | 28.44 | 28.48 | 28.35 | 28.44 | 7,955 | +0.03(+0.11%) |
Jul 07, 2023 | 28.50 | 28.69 | 28.41 | 28.41 | 17,622 | -0.11(-0.37%) |
Jul 06, 2023 | 28.60 | 28.60 | 28.33 | 28.51 | 10,111 | -0.26(-0.90%) |
Jul 05, 2023 | 28.80 | 28.81 | 28.77 | 28.77 | 3,599 | -0.05(-0.18%) |
Jul 03, 2023 | 28.65 | 28.83 | 28.65 | 28.83 | 4,281 | +0.02(+0.06%) |
Jun 30, 2023 | 28.71 | 28.83 | 28.69 | 28.81 | 2,943 | +0.44(+1.54%) |
Jun 29, 2023 | 28.26 | 28.41 | 28.25 | 28.37 | 6,771 | +0.16(+0.57%) |
Jun 28, 2023 | 28.07 | 28.31 | 28.07 | 28.21 | 3,629 | -0.05(-0.18%) |
Jun 27, 2023 | 28.03 | 28.27 | 28.02 | 28.26 | 3,915 | +0.34(+1.21%) |
Jun 26, 2023 | 28.11 | 28.14 | 27.92 | 27.92 | 7,190 | -0.15(-0.52%) |
Jun 23, 2023 | 28.07 | 28.18 | 28.04 | 28.07 | 17,947 | -0.21(-0.74%) |
Jun 22, 2023 | 28.04 | 28.30 | 28.04 | 28.28 | 4,867 | +0.09(+0.30%) |
Jun 21, 2023 | 28.14 | 28.24 | 28.14 | 28.19 | 7,447 | -0.19(-0.66%) |
Jun 20, 2023 | 28.43 | 28.43 | 28.22 | 28.38 | 6,532 | -0.15(-0.54%) |
Jun 16, 2023 | 28.73 | 28.73 | 28.53 | 28.53 | 3,585 | -0.12(-0.41%) |
Jun 15, 2023 | 28.51 | 28.68 | 28.51 | 28.65 | 2,336 | +0.43(+1.51%) |
Jun 14, 2023 | 28.30 | 28.33 | 28.03 | 28.22 | 4,557 | +0.02(+0.06%) |
Jun 13, 2023 | 28.18 | 28.21 | 28.16 | 28.21 | 1,847 | +0.23(+0.84%) |
Jun 12, 2023 | 27.82 | 27.97 | 27.76 | 27.97 | 123,120 | +0.24(+0.87%) |
Jun 09, 2023 | 27.82 | 27.84 | 27.73 | 27.73 | 13,541 | +0.05(+0.20%) |
Jun 08, 2023 | 27.47 | 27.67 | 27.38 | 27.67 | 104,456 | +0.19(+0.69%) |
Jun 07, 2023 | 27.73 | 27.73 | 27.47 | 27.48 | 13,960 | -0.14(-0.52%) |
Jun 06, 2023 | 27.44 | 27.63 | 27.44 | 27.63 | 51,584 | +0.08(+0.30%) |
Jun 05, 2023 | 27.54 | 27.70 | 27.53 | 27.54 | 104,805 | -0.05(-0.16%) |
Jun 02, 2023 | 28.47 | 28.47 | 27.41 | 27.59 | 2,812 | +0.46(+1.71%) |
Jun 01, 2023 | 26.86 | 27.22 | 26.83 | 27.13 | 2,958 | +0.25(+0.92%) |
May 31, 2023 | 26.82 | 26.93 | 26.79 | 26.88 | 8,416 | -0.15(-0.56%) |
May 30, 2023 | 27.53 | 27.53 | 27.03 | 27.03 | 3,354 | -0.04(-0.14%) |
May 26, 2023 | 26.69 | 27.10 | 26.69 | 27.07 | 273,301 | +0.38(+1.41%) |
May 25, 2023 | 26.54 | 26.74 | 26.54 | 26.69 | 3,692 | +0.28(+1.05%) |
May 24, 2023 | 26.41 | 26.50 | 26.38 | 26.41 | 10,328 | -0.25(-0.94%) |
May 23, 2023 | 26.86 | 26.90 | 26.64 | 26.66 | 5,341 | -0.30(-1.11%) |
May 22, 2023 | 26.99 | 27.01 | 26.93 | 26.96 | 4,311 | +0.03(+0.11%) |
May 19, 2023 | 27.05 | 27.06 | 26.90 | 26.93 | 17,374 | -0.08(-0.28%) |
May 18, 2023 | 26.83 | 27.01 | 26.74 | 27.01 | 18,853 | +0.27(+1.03%) |
May 17, 2023 | 26.45 | 26.76 | 26.45 | 26.73 | 6,361 | +0.32(+1.22%) |
May 16, 2023 | 26.55 | 26.55 | 26.41 | 26.41 | 3,012 | -0.15(-0.57%) |
May 15, 2023 | 26.49 | 26.59 | 26.49 | 26.56 | 8,928 | +0.07(+0.26%) |
May 12, 2023 | 26.58 | 26.58 | 26.37 | 26.49 | 6,979 | -0.04(-0.14%) |
May 11, 2023 | 26.51 | 26.53 | 26.40 | 26.53 | 10,421 | -0.05(-0.18%) |
May 10, 2023 | 26.64 | 26.64 | 26.35 | 26.58 | 11,682 | +0.11(+0.41%) |
May 09, 2023 | 26.51 | 26.52 | 26.47 | 26.47 | 10,751 | -0.11(-0.43%) |
May 08, 2023 | 26.55 | 26.60 | 26.51 | 26.58 | 8,874 | +0.02(+0.09%) |
May 05, 2023 | 26.36 | 26.66 | 26.36 | 26.56 | 15,923 | +0.45(+1.73%) |
May 04, 2023 | 26.15 | 26.21 | 26.07 | 26.11 | 3,462 | -0.23(-0.86%) |
May 03, 2023 | 26.51 | 26.64 | 26.33 | 26.33 | 8,036 | -0.11(-0.41%) |
May 02, 2023 | 26.72 | 26.72 | 26.32 | 26.44 | 4,952 | -0.37(-1.38%) |