Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.90 | 31.06 | 30.90 | 31.05 | 88,477 | +0.05(+0.16%) |
Jul 28, 2023 | 30.89 | 31.10 | 30.89 | 31.00 | 238,121 | +0.58(+1.91%) |
Jul 27, 2023 | 30.68 | 30.69 | 30.33 | 30.41 | 46,623 | -0.26(-0.84%) |
Jul 26, 2023 | 30.44 | 30.78 | 30.24 | 30.67 | 129,207 | +0.05(+0.16%) |
Jul 25, 2023 | 30.62 | 30.69 | 30.58 | 30.62 | 48,945 | +0.28(+0.91%) |
Jul 24, 2023 | 30.13 | 30.42 | 30.07 | 30.35 | 50,914 | +0.38(+1.29%) |
Jul 21, 2023 | 30.12 | 30.24 | 29.96 | 29.96 | 101,563 | -0.02(-0.07%) |
Jul 20, 2023 | 30.20 | 30.20 | 29.97 | 29.98 | 153,200 | -0.23(-0.75%) |
Jul 19, 2023 | 30.33 | 30.40 | 30.19 | 30.21 | 73,938 | -0.06(-0.20%) |
Jul 18, 2023 | 30.29 | 30.38 | 30.22 | 30.27 | 56,399 | -0.20(-0.65%) |
Jul 17, 2023 | 30.29 | 30.50 | 30.26 | 30.46 | 130,832 | +0.01(+0.03%) |
Jul 14, 2023 | 30.49 | 30.55 | 30.43 | 30.45 | 131,718 | -0.09(-0.29%) |
Jul 13, 2023 | 30.32 | 30.60 | 30.32 | 30.54 | 353,359 | +0.38(+1.24%) |
Jul 12, 2023 | 29.97 | 30.22 | 29.97 | 30.17 | 78,831 | +0.50(+1.70%) |
Jul 11, 2023 | 29.50 | 29.66 | 29.43 | 29.66 | 116,977 | +0.36(+1.21%) |
Jul 10, 2023 | 29.16 | 29.38 | 29.16 | 29.31 | 505,478 | -0.05(-0.17%) |
Jul 07, 2023 | 29.16 | 29.51 | 29.16 | 29.36 | 148,748 | +0.30(+1.02%) |
Jul 06, 2023 | 29.25 | 29.25 | 28.96 | 29.06 | 301,929 | -0.61(-2.06%) |
Jul 05, 2023 | 29.65 | 29.71 | 29.62 | 29.67 | 92,149 | -0.17(-0.57%) |
Jul 03, 2023 | 29.80 | 29.99 | 29.80 | 29.84 | 76,428 | +0.33(+1.11%) |
Jun 30, 2023 | 29.51 | 29.63 | 29.50 | 29.52 | 58,697 | +0.17(+0.57%) |
Jun 29, 2023 | 29.23 | 29.35 | 29.23 | 29.35 | 53,954 | -0.09(-0.30%) |
Jun 28, 2023 | 29.43 | 29.51 | 29.35 | 29.44 | 52,159 | -0.15(-0.50%) |
Jun 27, 2023 | 29.53 | 29.63 | 29.52 | 29.59 | 71,122 | +0.22(+0.74%) |
Jun 26, 2023 | 29.40 | 29.48 | 29.34 | 29.37 | 48,593 | +0.10(+0.34%) |
Jun 23, 2023 | 29.37 | 29.37 | 29.21 | 29.27 | 81,285 | -0.44(-1.49%) |
Jun 22, 2023 | 29.60 | 29.71 | 29.59 | 29.71 | 62,744 | -0.01(-0.03%) |
Jun 21, 2023 | 29.70 | 29.82 | 29.67 | 29.72 | 102,496 | -0.16(-0.53%) |
Jun 20, 2023 | 29.98 | 30.05 | 29.85 | 29.88 | 96,776 | -0.50(-1.65%) |
Jun 16, 2023 | 30.43 | 30.46 | 30.35 | 30.38 | 62,100 | +0.01(+0.04%) |
Jun 15, 2023 | 30.28 | 30.48 | 30.28 | 30.37 | 180,030 | +0.17(+0.55%) |
Jun 14, 2023 | 30.05 | 30.27 | 30.00 | 30.20 | 69,077 | +0.21(+0.69%) |
Jun 13, 2023 | 30.09 | 30.12 | 29.96 | 30.00 | 145,424 | +0.17(+0.56%) |
Jun 12, 2023 | 29.76 | 29.84 | 29.70 | 29.83 | 128,874 | +0.06(+0.20%) |
Jun 09, 2023 | 29.74 | 29.84 | 29.69 | 29.77 | 114,071 | +0.21(+0.70%) |
Jun 08, 2023 | 29.43 | 29.62 | 29.42 | 29.56 | 57,409 | +0.22(+0.73%) |
Jun 07, 2023 | 29.48 | 29.63 | 29.33 | 29.35 | 77,762 | -0.07(-0.23%) |
Jun 06, 2023 | 29.17 | 29.50 | 29.12 | 29.42 | 162,959 | +0.16(+0.54%) |
Jun 05, 2023 | 29.19 | 29.31 | 29.15 | 29.26 | 61,150 | -0.07(-0.23%) |
Jun 02, 2023 | 29.21 | 29.38 | 29.21 | 29.33 | 122,170 | +0.46(+1.60%) |
Jun 01, 2023 | 28.56 | 28.87 | 28.49 | 28.87 | 89,192 | +0.41(+1.45%) |
May 31, 2023 | 28.44 | 28.46 | 28.22 | 28.46 | 43,630 | -0.23(-0.79%) |
May 30, 2023 | 28.86 | 28.86 | 28.58 | 28.68 | 70,143 | -0.28(-0.98%) |
May 26, 2023 | 28.71 | 28.97 | 28.71 | 28.97 | 46,931 | +0.47(+1.65%) |
May 25, 2023 | 28.55 | 28.59 | 28.43 | 28.49 | 44,884 | -0.07(-0.24%) |
May 24, 2023 | 28.66 | 28.68 | 28.50 | 28.56 | 121,205 | -0.15(-0.51%) |
May 23, 2023 | 28.89 | 28.95 | 28.70 | 28.71 | 91,219 | -0.44(-1.51%) |
May 22, 2023 | 29.16 | 29.24 | 29.12 | 29.15 | 52,588 | +0.21(+0.71%) |
May 19, 2023 | 28.99 | 29.02 | 28.89 | 28.95 | 56,132 | +0.00(+0.02%) |
May 18, 2023 | 28.97 | 28.99 | 28.82 | 28.94 | 291,329 | -0.12(-0.42%) |
May 17, 2023 | 29.00 | 29.12 | 28.92 | 29.06 | 113,563 | +0.03(+0.10%) |
May 16, 2023 | 28.99 | 29.10 | 28.99 | 29.03 | 75,295 | -0.22(-0.74%) |
May 15, 2023 | 29.04 | 29.25 | 28.95 | 29.25 | 130,536 | +0.47(+1.64%) |
May 12, 2023 | 28.87 | 28.87 | 28.68 | 28.78 | 71,354 | -0.25(-0.85%) |
May 11, 2023 | 28.98 | 29.10 | 28.90 | 29.02 | 97,152 | -0.23(-0.77%) |
May 10, 2023 | 29.23 | 29.28 | 29.09 | 29.25 | 84,204 | +0.00(+0.00%) |
May 09, 2023 | 29.16 | 29.32 | 29.16 | 29.25 | 53,677 | -0.23(-0.77%) |
May 08, 2023 | 29.49 | 29.51 | 29.42 | 29.48 | 65,504 | +0.04(+0.13%) |
May 05, 2023 | 29.21 | 29.54 | 29.15 | 29.44 | 101,229 | +0.34(+1.18%) |
May 04, 2023 | 29.13 | 29.16 | 29.02 | 29.09 | 98,638 | +0.26(+0.92%) |
May 03, 2023 | 28.84 | 29.01 | 28.79 | 28.83 | 81,717 | +0.02(+0.07%) |
May 02, 2023 | 28.97 | 28.97 | 28.72 | 28.81 | 90,471 | -0.20(-0.68%) |