Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.53 | 28.80 | 28.51 | 28.80 | 73,331 | +0.30(+1.05%) |
Jul 28, 2023 | 28.28 | 28.66 | 28.28 | 28.50 | 14,005 | +0.21(+0.75%) |
Jul 27, 2023 | 28.58 | 28.62 | 28.28 | 28.29 | 17,655 | -0.30(-1.05%) |
Jul 26, 2023 | 28.54 | 28.72 | 28.20 | 28.59 | 20,139 | +0.07(+0.23%) |
Jul 25, 2023 | 28.41 | 28.55 | 28.41 | 28.52 | 5,135 | +0.08(+0.27%) |
Jul 24, 2023 | 28.38 | 28.47 | 28.33 | 28.44 | 11,347 | +0.12(+0.42%) |
Jul 21, 2023 | 28.40 | 28.53 | 28.29 | 28.32 | 15,167 | -0.13(-0.46%) |
Jul 20, 2023 | 28.41 | 28.75 | 28.38 | 28.46 | 14,795 | -0.09(-0.30%) |
Jul 19, 2023 | 28.79 | 28.79 | 28.50 | 28.54 | 7,242 | +0.01(+0.05%) |
Jul 18, 2023 | 28.43 | 28.61 | 28.43 | 28.53 | 11,985 | +0.16(+0.56%) |
Jul 17, 2023 | 28.28 | 28.40 | 28.28 | 28.37 | 14,012 | +0.08(+0.28%) |
Jul 14, 2023 | 28.38 | 28.38 | 28.25 | 28.29 | 42,315 | -0.07(-0.25%) |
Jul 13, 2023 | 28.09 | 28.39 | 28.09 | 28.36 | 15,675 | +0.18(+0.66%) |
Jul 12, 2023 | 28.00 | 28.27 | 28.00 | 28.18 | 76,326 | +0.54(+1.94%) |
Jul 11, 2023 | 27.69 | 27.70 | 27.54 | 27.64 | 13,007 | +0.10(+0.35%) |
Jul 10, 2023 | 27.48 | 27.60 | 27.39 | 27.54 | 17,998 | -0.07(-0.24%) |
Jul 07, 2023 | 27.12 | 27.65 | 27.12 | 27.61 | 13,461 | +0.22(+0.80%) |
Jul 06, 2023 | 27.79 | 27.79 | 27.23 | 27.39 | 23,363 | -0.21(-0.75%) |
Jul 05, 2023 | 27.75 | 27.87 | 27.57 | 27.60 | 50,934 | -0.34(-1.21%) |
Jul 03, 2023 | 27.99 | 27.99 | 27.87 | 27.94 | 5,966 | +0.26(+0.92%) |
Jun 30, 2023 | 27.41 | 27.71 | 27.41 | 27.68 | 14,040 | +0.29(+1.06%) |
Jun 29, 2023 | 27.38 | 27.43 | 27.31 | 27.39 | 14,422 | +0.03(+0.09%) |
Jun 28, 2023 | 27.38 | 27.44 | 27.34 | 27.36 | 6,075 | -0.10(-0.35%) |
Jun 27, 2023 | 27.37 | 27.49 | 27.34 | 27.46 | 4,821 | +0.10(+0.35%) |
Jun 26, 2023 | 27.13 | 27.42 | 27.13 | 27.36 | 22,498 | +0.10(+0.38%) |
Jun 23, 2023 | 27.42 | 27.42 | 27.04 | 27.26 | 32,101 | -0.59(-2.12%) |
Jun 22, 2023 | 27.63 | 27.87 | 27.63 | 27.85 | 26,571 | -0.05(-0.20%) |
Jun 21, 2023 | 27.99 | 27.99 | 27.77 | 27.90 | 5,802 | -0.20(-0.71%) |
Jun 20, 2023 | 28.04 | 28.11 | 28.00 | 28.11 | 54,281 | -0.08(-0.27%) |
Jun 16, 2023 | 28.30 | 28.32 | 28.18 | 28.18 | 7,984 | -0.16(-0.56%) |
Jun 15, 2023 | 28.14 | 28.35 | 28.13 | 28.34 | 22,949 | +0.30(+1.05%) |
Jun 14, 2023 | 28.18 | 28.20 | 27.98 | 28.04 | 25,007 | +0.07(+0.27%) |
Jun 13, 2023 | 28.03 | 28.03 | 27.88 | 27.97 | 19,078 | +0.09(+0.32%) |
Jun 12, 2023 | 27.65 | 27.89 | 27.65 | 27.88 | 21,681 | +0.14(+0.52%) |
Jun 09, 2023 | 27.92 | 27.96 | 27.74 | 27.74 | 31,562 | -0.01(-0.03%) |
Jun 08, 2023 | 27.50 | 27.82 | 27.50 | 27.75 | 15,293 | +0.18(+0.64%) |
Jun 07, 2023 | 27.48 | 27.82 | 27.48 | 27.57 | 20,274 | -0.11(-0.39%) |
Jun 06, 2023 | 27.80 | 27.80 | 27.56 | 27.68 | 21,289 | +0.09(+0.34%) |
Jun 05, 2023 | 27.62 | 28.15 | 27.12 | 27.59 | 20,411 | -0.05(-0.18%) |
Jun 02, 2023 | 27.59 | 27.66 | 27.57 | 27.64 | 4,789 | +0.28(+1.02%) |
Jun 01, 2023 | 26.81 | 27.41 | 26.81 | 27.36 | 8,539 | +0.32(+1.19%) |
May 31, 2023 | 27.40 | 27.40 | 26.89 | 27.03 | 8,494 | -0.11(-0.40%) |
May 30, 2023 | 27.16 | 27.34 | 27.13 | 27.14 | 14,334 | -0.10(-0.36%) |
May 26, 2023 | 26.91 | 27.27 | 26.91 | 27.24 | 7,038 | +0.21(+0.80%) |
May 25, 2023 | 27.34 | 27.34 | 26.88 | 27.02 | 12,854 | -0.18(-0.66%) |
May 24, 2023 | 27.44 | 27.44 | 27.17 | 27.20 | 7,161 | -0.22(-0.80%) |
May 23, 2023 | 27.72 | 27.72 | 27.36 | 27.42 | 22,362 | -0.32(-1.16%) |
May 22, 2023 | 27.79 | 27.80 | 27.72 | 27.75 | 9,569 | +0.04(+0.16%) |
May 19, 2023 | 27.62 | 27.75 | 27.39 | 27.70 | 7,783 | +0.10(+0.37%) |
May 18, 2023 | 27.61 | 27.64 | 27.46 | 27.60 | 7,731 | -0.11(-0.41%) |
May 17, 2023 | 27.64 | 27.75 | 27.58 | 27.71 | 5,072 | +0.09(+0.32%) |
May 16, 2023 | 28.04 | 28.04 | 27.63 | 27.63 | 18,630 | -0.28(-1.01%) |
May 15, 2023 | 27.75 | 27.95 | 27.72 | 27.91 | 15,308 | +0.23(+0.85%) |
May 12, 2023 | 27.86 | 27.86 | 27.64 | 27.67 | 15,777 | -0.11(-0.38%) |
May 11, 2023 | 28.20 | 28.20 | 27.73 | 27.78 | 4,993 | -0.26(-0.93%) |
May 10, 2023 | 28.17 | 28.17 | 28.00 | 28.04 | 15,159 | -0.03(-0.12%) |
May 09, 2023 | 28.13 | 28.14 | 28.07 | 28.07 | 9,278 | -0.03(-0.11%) |
May 08, 2023 | 28.32 | 28.32 | 28.02 | 28.11 | 28,366 | +0.01(+0.05%) |
May 05, 2023 | 28.07 | 28.12 | 27.87 | 28.09 | 3,409 | +0.25(+0.89%) |
May 04, 2023 | 27.97 | 27.97 | 27.84 | 27.84 | 1,995 | -0.06(-0.21%) |
May 03, 2023 | 27.92 | 27.96 | 27.77 | 27.90 | 5,637 | +0.15(+0.56%) |
May 02, 2023 | 27.68 | 27.80 | 27.49 | 27.75 | 7,380 | -0.09(-0.32%) |