Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.13 | 34.46 | 34.02 | 34.41 | 36,628 | +0.20(+0.58%) |
Jul 28, 2023 | 33.82 | 34.21 | 33.82 | 34.21 | 26,477 | +1.87(+5.78%) |
Jul 27, 2023 | 32.74 | 32.74 | 32.32 | 32.34 | 21,637 | -0.50(-1.52%) |
Jul 26, 2023 | 32.19 | 32.89 | 32.19 | 32.84 | 28,718 | +0.61(+1.88%) |
Jul 25, 2023 | 32.65 | 32.83 | 32.24 | 32.24 | 23,137 | +0.28(+0.87%) |
Jul 24, 2023 | 31.04 | 32.08 | 31.01 | 31.96 | 50,040 | +0.88(+2.84%) |
Jul 21, 2023 | 31.30 | 31.35 | 31.04 | 31.08 | 15,600 | -0.08(-0.25%) |
Jul 20, 2023 | 31.13 | 31.25 | 31.03 | 31.16 | 22,467 | -0.09(-0.29%) |
Jul 19, 2023 | 31.43 | 31.68 | 31.25 | 31.25 | 31,451 | +0.02(+0.06%) |
Jul 18, 2023 | 31.41 | 31.55 | 31.00 | 31.23 | 28,785 | -0.54(-1.69%) |
Jul 17, 2023 | 31.56 | 31.79 | 31.39 | 31.76 | 39,507 | -0.17(-0.53%) |
Jul 14, 2023 | 32.14 | 32.14 | 31.91 | 31.93 | 27,213 | -0.66(-2.04%) |
Jul 13, 2023 | 32.20 | 32.61 | 32.20 | 32.60 | 19,119 | +0.74(+2.34%) |
Jul 12, 2023 | 31.57 | 31.87 | 31.48 | 31.85 | 16,259 | +0.77(+2.48%) |
Jul 11, 2023 | 30.96 | 31.12 | 30.80 | 31.08 | 28,744 | +0.23(+0.75%) |
Jul 10, 2023 | 30.50 | 30.90 | 30.50 | 30.85 | 15,424 | +0.27(+0.88%) |
Jul 07, 2023 | 30.18 | 30.76 | 30.18 | 30.58 | 19,253 | +0.54(+1.78%) |
Jul 06, 2023 | 30.16 | 30.25 | 29.93 | 30.05 | 10,656 | -0.69(-2.26%) |
Jul 05, 2023 | 30.73 | 30.81 | 30.60 | 30.74 | 24,150 | -0.09(-0.29%) |
Jul 03, 2023 | 30.97 | 31.12 | 30.80 | 30.83 | 9,241 | +0.42(+1.37%) |
Jun 30, 2023 | 30.45 | 30.55 | 30.36 | 30.41 | 12,019 | +0.36(+1.19%) |
Jun 29, 2023 | 30.07 | 30.16 | 29.99 | 30.06 | 140,107 | -0.50(-1.62%) |
Jun 28, 2023 | 30.49 | 30.58 | 30.37 | 30.55 | 11,808 | -0.17(-0.55%) |
Jun 27, 2023 | 30.59 | 30.79 | 30.59 | 30.72 | 103,069 | +0.60(+1.98%) |
Jun 26, 2023 | 30.18 | 30.34 | 30.12 | 30.13 | 38,263 | +0.14(+0.46%) |
Jun 23, 2023 | 30.24 | 30.26 | 29.76 | 29.99 | 30,292 | -0.64(-2.09%) |
Jun 22, 2023 | 30.58 | 30.66 | 30.40 | 30.63 | 29,848 | -0.05(-0.16%) |
Jun 21, 2023 | 30.75 | 30.90 | 30.63 | 30.68 | 32,276 | -0.38(-1.24%) |
Jun 20, 2023 | 31.55 | 31.56 | 31.01 | 31.06 | 326,840 | -1.47(-4.51%) |
Jun 16, 2023 | 32.91 | 32.91 | 32.40 | 32.53 | 45,592 | -0.09(-0.27%) |
Jun 15, 2023 | 32.37 | 32.61 | 32.37 | 32.61 | 41,541 | +0.84(+2.66%) |
Jun 14, 2023 | 31.37 | 31.88 | 31.32 | 31.77 | 12,948 | +0.38(+1.20%) |
Jun 13, 2023 | 31.46 | 31.62 | 31.30 | 31.39 | 89,404 | +0.49(+1.59%) |
Jun 12, 2023 | 30.99 | 31.05 | 30.90 | 30.90 | 10,751 | +0.02(+0.06%) |
Jun 09, 2023 | 30.94 | 31.15 | 30.88 | 30.88 | 18,522 | +0.03(+0.10%) |
Jun 08, 2023 | 30.69 | 30.97 | 30.69 | 30.85 | 18,217 | +0.33(+1.10%) |
Jun 07, 2023 | 30.74 | 31.04 | 30.50 | 30.52 | 36,073 | -0.44(-1.43%) |
Jun 06, 2023 | 30.39 | 31.01 | 30.33 | 30.96 | 98,018 | +0.43(+1.42%) |
Jun 05, 2023 | 30.47 | 30.64 | 30.36 | 30.53 | 23,441 | -0.27(-0.86%) |
Jun 02, 2023 | 30.79 | 31.03 | 30.77 | 30.79 | 56,531 | +0.79(+2.62%) |
Jun 01, 2023 | 29.29 | 30.13 | 29.29 | 30.01 | 76,649 | +0.72(+2.45%) |
May 31, 2023 | 29.23 | 29.29 | 28.88 | 29.29 | 42,531 | -0.11(-0.37%) |
May 30, 2023 | 29.94 | 29.94 | 29.27 | 29.40 | 133,087 | -0.97(-3.21%) |
May 26, 2023 | 30.05 | 30.46 | 29.99 | 30.37 | 20,447 | +0.46(+1.55%) |
May 25, 2023 | 30.30 | 30.30 | 29.85 | 29.91 | 22,400 | -0.52(-1.70%) |
May 24, 2023 | 30.64 | 30.70 | 30.33 | 30.43 | 38,457 | -0.48(-1.56%) |
May 23, 2023 | 31.15 | 31.30 | 30.88 | 30.91 | 18,088 | -0.72(-2.29%) |
May 22, 2023 | 31.50 | 31.88 | 31.50 | 31.63 | 29,876 | +0.41(+1.32%) |
May 19, 2023 | 31.19 | 31.26 | 31.11 | 31.22 | 18,227 | -0.07(-0.22%) |
May 18, 2023 | 31.79 | 31.79 | 31.15 | 31.29 | 28,286 | -0.66(-2.08%) |
May 17, 2023 | 31.77 | 31.98 | 31.65 | 31.95 | 10,214 | -0.32(-0.99%) |
May 16, 2023 | 32.12 | 32.36 | 32.12 | 32.27 | 44,889 | -0.37(-1.15%) |
May 15, 2023 | 32.20 | 32.68 | 32.13 | 32.64 | 10,430 | +1.26(+4.01%) |
May 12, 2023 | 31.78 | 31.78 | 31.36 | 31.38 | 22,703 | -0.89(-2.74%) |
May 11, 2023 | 31.87 | 32.28 | 31.87 | 32.27 | 19,412 | +0.38(+1.20%) |
May 10, 2023 | 31.76 | 31.96 | 31.66 | 31.89 | 51,061 | +0.14(+0.45%) |
May 09, 2023 | 31.51 | 31.76 | 31.51 | 31.74 | 13,152 | -0.54(-1.66%) |
May 08, 2023 | 32.35 | 32.35 | 32.18 | 32.28 | 26,752 | +0.01(+0.03%) |
May 05, 2023 | 32.09 | 32.34 | 32.02 | 32.27 | 20,215 | +0.16(+0.49%) |
May 04, 2023 | 31.92 | 32.23 | 31.92 | 32.11 | 103,203 | +0.46(+1.46%) |
May 03, 2023 | 31.66 | 31.78 | 31.60 | 31.65 | 14,271 | +0.01(+0.03%) |
May 02, 2023 | 31.90 | 31.90 | 31.51 | 31.64 | 29,623 | -0.71(-2.19%) |