Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.57 | 32.93 | 31.57 | 32.88 | 202,774 | +1.43(+4.55%) |
Jul 28, 2023 | 31.38 | 32.11 | 31.24 | 31.45 | 103,670 | +0.57(+1.85%) |
Jul 27, 2023 | 30.97 | 31.37 | 30.70 | 30.88 | 110,725 | +0.43(+1.41%) |
Jul 26, 2023 | 30.75 | 31.01 | 30.23 | 30.45 | 115,430 | -0.56(-1.81%) |
Jul 25, 2023 | 30.80 | 31.61 | 30.80 | 31.01 | 165,442 | +0.20(+0.65%) |
Jul 24, 2023 | 31.21 | 31.45 | 30.75 | 30.81 | 99,670 | -0.47(-1.50%) |
Jul 21, 2023 | 31.70 | 31.74 | 30.88 | 31.28 | 208,168 | +0.01(+0.03%) |
Jul 20, 2023 | 32.17 | 32.17 | 30.79 | 31.27 | 162,528 | -1.27(-3.90%) |
Jul 19, 2023 | 32.40 | 32.63 | 32.23 | 32.54 | 122,158 | +0.10(+0.31%) |
Jul 18, 2023 | 32.63 | 32.95 | 32.36 | 32.44 | 169,984 | -0.31(-0.95%) |
Jul 17, 2023 | 32.04 | 32.99 | 31.92 | 32.75 | 145,211 | +0.73(+2.28%) |
Jul 14, 2023 | 32.46 | 32.72 | 31.88 | 32.02 | 136,354 | -0.58(-1.78%) |
Jul 13, 2023 | 32.24 | 32.72 | 32.00 | 32.60 | 135,749 | +0.42(+1.31%) |
Jul 12, 2023 | 32.23 | 32.36 | 31.91 | 32.18 | 142,163 | +0.43(+1.35%) |
Jul 11, 2023 | 31.61 | 31.85 | 31.10 | 31.75 | 193,908 | +0.23(+0.73%) |
Jul 10, 2023 | 31.46 | 31.97 | 31.01 | 31.52 | 149,131 | +0.09(+0.29%) |
Jul 07, 2023 | 31.49 | 31.99 | 31.35 | 31.43 | 198,644 | +0.06(+0.19%) |
Jul 06, 2023 | 31.33 | 31.64 | 30.98 | 31.37 | 138,442 | -0.51(-1.60%) |
Jul 05, 2023 | 32.59 | 32.69 | 31.85 | 31.88 | 138,541 | -0.99(-3.01%) |
Jul 03, 2023 | 32.80 | 33.15 | 32.06 | 32.87 | 93,692 | +0.07(+0.21%) |
Jun 30, 2023 | 32.80 | 33.02 | 32.52 | 32.80 | 148,447 | +0.32(+0.99%) |
Jun 29, 2023 | 32.23 | 32.53 | 31.78 | 32.48 | 140,194 | +0.48(+1.50%) |
Jun 28, 2023 | 31.29 | 32.17 | 31.06 | 32.00 | 152,388 | +0.34(+1.07%) |
Jun 27, 2023 | 31.15 | 31.70 | 29.98 | 31.66 | 276,928 | +0.44(+1.41%) |
Jun 26, 2023 | 29.93 | 31.80 | 29.93 | 31.22 | 299,991 | +1.31(+4.38%) |
Jun 23, 2023 | 30.13 | 30.41 | 29.70 | 29.91 | 843,980 | -0.96(-3.11%) |
Jun 22, 2023 | 30.40 | 30.91 | 30.21 | 30.87 | 134,858 | +0.26(+0.85%) |
Jun 21, 2023 | 31.31 | 31.84 | 30.50 | 30.61 | 237,674 | -0.77(-2.45%) |
Jun 20, 2023 | 29.29 | 31.48 | 29.18 | 31.38 | 432,813 | +2.05(+6.99%) |
Jun 16, 2023 | 29.48 | 29.48 | 28.60 | 29.33 | 981,691 | +0.20(+0.69%) |
Jun 15, 2023 | 28.51 | 29.14 | 28.28 | 29.13 | 283,724 | +0.34(+1.18%) |
Jun 14, 2023 | 29.69 | 29.78 | 28.59 | 28.79 | 286,864 | -0.90(-3.03%) |
Jun 13, 2023 | 30.25 | 30.26 | 29.26 | 29.69 | 297,049 | +0.05(+0.17%) |
Jun 12, 2023 | 29.25 | 29.95 | 29.18 | 29.64 | 195,731 | +0.54(+1.86%) |
Jun 09, 2023 | 29.73 | 29.93 | 28.99 | 29.10 | 179,917 | -0.41(-1.39%) |
Jun 08, 2023 | 29.56 | 29.76 | 29.05 | 29.51 | 143,721 | +0.09(+0.31%) |
Jun 07, 2023 | 28.64 | 29.98 | 28.64 | 29.42 | 222,575 | +1.06(+3.74%) |
Jun 06, 2023 | 27.12 | 28.68 | 27.12 | 28.36 | 162,376 | +0.99(+3.62%) |
Jun 05, 2023 | 28.32 | 28.32 | 27.20 | 27.37 | 186,084 | -1.29(-4.50%) |
Jun 02, 2023 | 28.37 | 28.77 | 28.00 | 28.66 | 216,759 | +0.78(+2.80%) |
Jun 01, 2023 | 27.70 | 28.25 | 27.30 | 27.88 | 149,295 | +0.19(+0.69%) |
May 31, 2023 | 27.53 | 28.07 | 27.27 | 27.69 | 616,857 | -0.32(-1.14%) |
May 30, 2023 | 29.18 | 29.23 | 27.79 | 28.01 | 223,752 | -0.71(-2.47%) |
May 26, 2023 | 27.45 | 28.99 | 27.45 | 28.72 | 285,628 | +1.40(+5.12%) |
May 25, 2023 | 26.99 | 27.55 | 26.48 | 27.32 | 240,827 | +0.85(+3.21%) |
May 24, 2023 | 26.75 | 26.82 | 26.02 | 26.47 | 145,602 | -0.78(-2.86%) |
May 23, 2023 | 27.56 | 27.80 | 27.23 | 27.25 | 138,930 | -0.41(-1.48%) |
May 22, 2023 | 26.98 | 27.76 | 26.75 | 27.66 | 209,836 | +0.51(+1.88%) |
May 19, 2023 | 27.00 | 27.20 | 26.54 | 27.15 | 175,879 | +0.31(+1.15%) |
May 18, 2023 | 26.02 | 26.92 | 25.95 | 26.84 | 192,499 | +0.97(+3.75%) |
May 17, 2023 | 24.82 | 26.20 | 24.58 | 25.87 | 248,791 | +1.20(+4.86%) |
May 16, 2023 | 24.40 | 24.81 | 24.14 | 24.67 | 127,046 | +0.18(+0.73%) |
May 15, 2023 | 24.15 | 24.64 | 23.91 | 24.49 | 225,602 | +0.42(+1.74%) |
May 12, 2023 | 24.16 | 24.46 | 23.64 | 24.07 | 184,849 | +0.05(+0.21%) |
May 11, 2023 | 23.86 | 24.05 | 23.42 | 24.02 | 153,614 | -0.06(-0.25%) |
May 10, 2023 | 23.97 | 24.27 | 23.79 | 24.08 | 184,479 | +0.63(+2.69%) |
May 09, 2023 | 23.66 | 23.88 | 23.03 | 23.45 | 186,883 | -0.55(-2.29%) |
May 08, 2023 | 24.04 | 24.59 | 23.64 | 24.00 | 237,340 | -0.10(-0.41%) |
May 05, 2023 | 22.63 | 24.18 | 20.64 | 24.10 | 445,046 | +0.74(+3.17%) |
May 04, 2023 | 24.04 | 24.24 | 23.05 | 23.36 | 261,577 | -0.83(-3.43%) |
May 03, 2023 | 23.90 | 24.60 | 23.77 | 24.19 | 208,341 | +0.21(+0.88%) |
May 02, 2023 | 24.39 | 24.88 | 23.94 | 23.98 | 277,328 | -0.44(-1.80%) |