Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.73 | 31.77 | 30.93 | 31.54 | 1,298,351 | +0.05(+0.16%) |
Jul 28, 2023 | 31.33 | 31.73 | 31.01 | 31.49 | 998,163 | +0.42(+1.36%) |
Jul 27, 2023 | 31.92 | 32.04 | 30.79 | 31.06 | 614,951 | -0.62(-1.96%) |
Jul 26, 2023 | 30.82 | 31.70 | 30.82 | 31.68 | 746,460 | +0.87(+2.81%) |
Jul 25, 2023 | 31.44 | 31.90 | 30.77 | 30.82 | 1,008,446 | -0.02(-0.06%) |
Jul 24, 2023 | 31.06 | 31.43 | 30.65 | 30.84 | 577,214 | -0.04(-0.13%) |
Jul 21, 2023 | 31.63 | 31.65 | 30.75 | 30.88 | 773,195 | -0.37(-1.20%) |
Jul 20, 2023 | 31.51 | 31.65 | 31.15 | 31.25 | 694,315 | -0.11(-0.35%) |
Jul 19, 2023 | 31.66 | 32.03 | 31.24 | 31.36 | 653,492 | -0.34(-1.09%) |
Jul 18, 2023 | 30.83 | 32.01 | 30.78 | 31.70 | 790,693 | -0.28(-0.86%) |
Jul 17, 2023 | 31.19 | 32.16 | 30.93 | 31.98 | 909,952 | +0.88(+2.82%) |
Jul 14, 2023 | 32.09 | 32.09 | 30.61 | 31.10 | 881,163 | -0.73(-2.29%) |
Jul 13, 2023 | 31.47 | 32.38 | 31.11 | 31.83 | 1,400,028 | +0.36(+1.16%) |
Jul 12, 2023 | 30.77 | 31.53 | 30.12 | 31.47 | 1,418,558 | +1.21(+4.00%) |
Jul 11, 2023 | 29.93 | 30.27 | 29.64 | 30.26 | 762,104 | +0.38(+1.29%) |
Jul 10, 2023 | 28.02 | 29.93 | 28.02 | 29.87 | 1,493,180 | +1.85(+6.61%) |
Jul 07, 2023 | 28.30 | 28.54 | 27.94 | 28.02 | 712,873 | -0.14(-0.49%) |
Jul 06, 2023 | 28.34 | 28.66 | 27.69 | 28.16 | 683,858 | -0.47(-1.65%) |
Jul 05, 2023 | 29.28 | 29.33 | 28.63 | 28.63 | 826,479 | -0.64(-2.19%) |
Jul 03, 2023 | 29.34 | 30.02 | 29.17 | 29.27 | 526,236 | -0.36(-1.23%) |
Jun 30, 2023 | 29.55 | 30.02 | 29.14 | 29.64 | 1,656,430 | +1.37(+4.84%) |
Jun 29, 2023 | 28.43 | 28.64 | 28.24 | 28.27 | 559,940 | -0.04(-0.14%) |
Jun 28, 2023 | 28.14 | 28.43 | 27.88 | 28.31 | 656,173 | -0.09(-0.31%) |
Jun 27, 2023 | 27.32 | 28.50 | 27.09 | 28.40 | 797,179 | +1.40(+5.18%) |
Jun 26, 2023 | 27.38 | 27.49 | 26.74 | 27.00 | 631,059 | -0.20(-0.72%) |
Jun 23, 2023 | 27.57 | 27.88 | 27.07 | 27.19 | 1,202,968 | -0.70(-2.51%) |
Jun 22, 2023 | 28.30 | 28.30 | 27.53 | 27.89 | 706,254 | -0.36(-1.29%) |
Jun 21, 2023 | 26.55 | 28.34 | 26.37 | 28.26 | 1,245,403 | +1.24(+4.59%) |
Jun 20, 2023 | 27.44 | 27.53 | 26.72 | 27.02 | 923,827 | -0.62(-2.24%) |
Jun 16, 2023 | 28.43 | 28.44 | 27.41 | 27.64 | 1,343,720 | -0.78(-2.74%) |
Jun 15, 2023 | 28.30 | 28.78 | 28.13 | 28.42 | 738,083 | +0.07(+0.24%) |
Jun 14, 2023 | 28.43 | 28.79 | 27.99 | 28.35 | 914,501 | -0.25(-0.86%) |
Jun 13, 2023 | 27.80 | 28.79 | 27.77 | 28.59 | 1,047,906 | +0.75(+2.71%) |
Jun 12, 2023 | 27.94 | 28.19 | 27.67 | 27.84 | 1,148,074 | -0.02(-0.07%) |
Jun 09, 2023 | 28.08 | 28.49 | 27.73 | 27.86 | 1,013,101 | +0.14(+0.52%) |
Jun 08, 2023 | 28.13 | 28.33 | 27.58 | 27.71 | 1,120,490 | -0.36(-1.27%) |
Jun 07, 2023 | 27.59 | 28.56 | 27.59 | 28.07 | 1,701,532 | +0.66(+2.39%) |
Jun 06, 2023 | 25.30 | 27.44 | 25.26 | 27.42 | 1,867,075 | +2.28(+9.08%) |
Jun 05, 2023 | 25.91 | 26.30 | 25.06 | 25.13 | 1,309,872 | -0.83(-3.19%) |
Jun 02, 2023 | 25.92 | 26.34 | 25.40 | 25.96 | 1,263,680 | +0.32(+1.24%) |
Jun 01, 2023 | 26.15 | 26.15 | 25.39 | 25.64 | 935,129 | -0.32(-1.22%) |
May 31, 2023 | 26.19 | 26.40 | 25.59 | 25.96 | 1,093,253 | -0.54(-2.04%) |
May 30, 2023 | 26.83 | 26.96 | 25.85 | 26.50 | 1,000,456 | -0.09(-0.33%) |
May 26, 2023 | 25.89 | 26.64 | 25.69 | 26.59 | 957,916 | +0.72(+2.79%) |
May 25, 2023 | 26.34 | 26.70 | 25.19 | 25.86 | 1,054,099 | -0.58(-2.19%) |
May 24, 2023 | 26.17 | 26.69 | 25.74 | 26.44 | 2,226,982 | +1.09(+4.29%) |
May 23, 2023 | 25.07 | 25.42 | 24.91 | 25.35 | 998,790 | +0.28(+1.11%) |
May 22, 2023 | 25.53 | 25.53 | 25.04 | 25.07 | 790,779 | -0.41(-1.63%) |
May 19, 2023 | 25.91 | 25.91 | 25.26 | 25.49 | 1,128,757 | -0.42(-1.64%) |
May 18, 2023 | 25.61 | 26.04 | 25.40 | 25.91 | 866,936 | +0.23(+0.90%) |
May 17, 2023 | 24.84 | 25.82 | 24.57 | 25.68 | 924,659 | +1.01(+4.10%) |
May 16, 2023 | 24.56 | 24.91 | 24.19 | 24.67 | 947,254 | -0.20(-0.81%) |
May 15, 2023 | 24.25 | 25.11 | 24.14 | 24.87 | 901,123 | +0.52(+2.14%) |
May 12, 2023 | 24.30 | 24.37 | 24.03 | 24.35 | 505,048 | +0.13(+0.56%) |
May 11, 2023 | 24.38 | 24.63 | 23.99 | 24.22 | 585,856 | -0.33(-1.33%) |
May 10, 2023 | 24.77 | 24.79 | 23.88 | 24.54 | 864,410 | +0.12(+0.47%) |
May 09, 2023 | 23.76 | 24.47 | 23.65 | 24.43 | 755,255 | +0.57(+2.38%) |
May 08, 2023 | 24.08 | 24.29 | 23.61 | 23.86 | 1,127,749 | -0.07(-0.28%) |
May 05, 2023 | 23.26 | 24.08 | 22.83 | 23.93 | 1,466,660 | +1.17(+5.12%) |
May 04, 2023 | 23.43 | 24.12 | 22.53 | 22.76 | 1,662,453 | -0.76(-3.24%) |
May 03, 2023 | 21.99 | 24.47 | 21.93 | 23.52 | 3,879,519 | +2.50(+11.92%) |
May 02, 2023 | 21.72 | 21.76 | 20.42 | 21.02 | 1,492,578 | -0.70(-3.24%) |