Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.94 | 33.47 | 32.94 | 33.36 | 128,134 | +0.46(+1.39%) |
Jul 28, 2023 | 32.36 | 32.93 | 32.36 | 32.90 | 79,909 | +1.53(+4.87%) |
Jul 27, 2023 | 31.84 | 31.93 | 31.32 | 31.37 | 69,686 | -0.33(-1.03%) |
Jul 26, 2023 | 31.36 | 31.84 | 31.36 | 31.70 | 86,278 | +0.31(+0.98%) |
Jul 25, 2023 | 31.66 | 31.85 | 31.35 | 31.39 | 48,679 | +0.22(+0.70%) |
Jul 24, 2023 | 30.38 | 31.41 | 30.21 | 31.18 | 139,664 | +0.63(+2.08%) |
Jul 21, 2023 | 30.59 | 30.78 | 30.44 | 30.54 | 73,541 | +0.12(+0.39%) |
Jul 20, 2023 | 30.54 | 30.72 | 30.41 | 30.42 | 65,659 | -0.35(-1.13%) |
Jul 19, 2023 | 31.10 | 31.21 | 30.68 | 30.77 | 43,611 | +0.21(+0.68%) |
Jul 18, 2023 | 30.80 | 30.85 | 30.40 | 30.56 | 97,370 | -0.66(-2.12%) |
Jul 17, 2023 | 30.82 | 31.24 | 30.70 | 31.22 | 80,186 | +0.03(+0.09%) |
Jul 14, 2023 | 31.39 | 31.39 | 31.11 | 31.20 | 58,184 | -0.57(-1.78%) |
Jul 13, 2023 | 31.30 | 31.77 | 31.30 | 31.76 | 88,823 | +0.89(+2.89%) |
Jul 12, 2023 | 30.59 | 31.06 | 30.54 | 30.87 | 353,815 | +1.06(+3.56%) |
Jul 11, 2023 | 29.44 | 29.82 | 29.41 | 29.81 | 45,394 | +0.38(+1.28%) |
Jul 10, 2023 | 29.04 | 29.54 | 29.04 | 29.43 | 44,215 | +0.07(+0.24%) |
Jul 07, 2023 | 28.88 | 29.52 | 28.88 | 29.36 | 76,021 | +0.68(+2.39%) |
Jul 06, 2023 | 28.89 | 29.07 | 28.52 | 28.68 | 57,438 | -0.79(-2.69%) |
Jul 05, 2023 | 29.40 | 29.52 | 29.28 | 29.47 | 156,620 | -0.21(-0.70%) |
Jul 03, 2023 | 29.64 | 29.90 | 29.56 | 29.68 | 100,708 | +0.56(+1.91%) |
Jun 30, 2023 | 29.09 | 29.34 | 29.01 | 29.12 | 128,029 | +0.15(+0.53%) |
Jun 29, 2023 | 28.93 | 29.08 | 28.82 | 28.97 | 195,222 | -0.40(-1.37%) |
Jun 28, 2023 | 29.21 | 29.40 | 29.20 | 29.37 | 58,997 | -0.13(-0.44%) |
Jun 27, 2023 | 29.34 | 29.56 | 29.19 | 29.50 | 173,599 | +0.66(+2.30%) |
Jun 26, 2023 | 28.96 | 29.26 | 28.84 | 28.84 | 252,351 | -0.10(-0.34%) |
Jun 23, 2023 | 29.05 | 29.06 | 28.80 | 28.93 | 60,513 | -0.66(-2.25%) |
Jun 22, 2023 | 29.63 | 29.70 | 29.39 | 29.60 | 58,725 | -0.11(-0.37%) |
Jun 21, 2023 | 29.72 | 29.97 | 29.58 | 29.71 | 37,010 | -0.30(-0.99%) |
Jun 20, 2023 | 30.30 | 30.41 | 29.92 | 30.01 | 54,116 | -1.00(-3.23%) |
Jun 16, 2023 | 31.38 | 31.48 | 30.82 | 31.01 | 86,384 | -0.25(-0.79%) |
Jun 15, 2023 | 31.16 | 31.26 | 30.97 | 31.26 | 62,669 | +0.42(+1.35%) |
Jun 14, 2023 | 30.44 | 30.87 | 30.39 | 30.84 | 72,227 | +0.45(+1.47%) |
Jun 13, 2023 | 30.55 | 30.74 | 30.31 | 30.39 | 48,907 | +0.44(+1.46%) |
Jun 12, 2023 | 29.89 | 30.06 | 29.89 | 29.96 | 73,098 | +0.17(+0.57%) |
Jun 09, 2023 | 29.81 | 30.03 | 29.73 | 29.79 | 66,499 | +0.08(+0.28%) |
Jun 08, 2023 | 29.38 | 29.79 | 29.38 | 29.70 | 67,283 | +0.36(+1.23%) |
Jun 07, 2023 | 29.68 | 29.87 | 29.28 | 29.34 | 49,421 | -0.26(-0.87%) |
Jun 06, 2023 | 28.88 | 29.72 | 28.88 | 29.60 | 107,523 | +0.60(+2.05%) |
Jun 05, 2023 | 28.95 | 29.04 | 28.79 | 29.00 | 78,754 | -0.10(-0.34%) |
Jun 02, 2023 | 29.10 | 29.37 | 29.10 | 29.10 | 84,651 | +0.66(+2.34%) |
Jun 01, 2023 | 27.68 | 28.65 | 27.68 | 28.44 | 71,523 | +0.95(+3.46%) |
May 31, 2023 | 27.53 | 27.53 | 27.10 | 27.49 | 200,765 | -0.24(-0.86%) |
May 30, 2023 | 28.31 | 28.40 | 27.64 | 27.72 | 49,804 | -0.78(-2.75%) |
May 26, 2023 | 28.11 | 28.63 | 28.02 | 28.51 | 37,259 | +0.71(+2.57%) |
May 25, 2023 | 28.23 | 28.23 | 27.79 | 27.79 | 37,637 | -0.44(-1.55%) |
May 24, 2023 | 28.48 | 28.57 | 28.19 | 28.23 | 116,801 | -0.47(-1.62%) |
May 23, 2023 | 29.02 | 29.16 | 28.69 | 28.70 | 34,233 | -0.81(-2.76%) |
May 22, 2023 | 29.46 | 29.75 | 29.31 | 29.51 | 49,014 | +0.48(+1.66%) |
May 19, 2023 | 29.05 | 29.12 | 28.92 | 29.03 | 72,314 | -0.17(-0.59%) |
May 18, 2023 | 29.62 | 29.62 | 29.07 | 29.20 | 86,802 | -0.82(-2.74%) |
May 17, 2023 | 29.62 | 30.11 | 29.60 | 30.03 | 43,191 | +0.25(+0.83%) |
May 16, 2023 | 29.90 | 29.97 | 29.74 | 29.78 | 33,351 | -0.54(-1.77%) |
May 15, 2023 | 29.76 | 30.40 | 29.69 | 30.31 | 25,354 | +1.20(+4.13%) |
May 12, 2023 | 29.39 | 29.41 | 29.06 | 29.11 | 39,338 | -0.63(-2.11%) |
May 11, 2023 | 29.15 | 29.78 | 29.15 | 29.74 | 30,758 | +0.50(+1.70%) |
May 10, 2023 | 29.19 | 29.40 | 29.03 | 29.24 | 53,473 | +0.12(+0.41%) |
May 09, 2023 | 28.88 | 29.18 | 28.88 | 29.12 | 87,834 | -0.53(-1.77%) |
May 08, 2023 | 29.69 | 29.70 | 29.47 | 29.65 | 42,788 | +0.10(+0.34%) |
May 05, 2023 | 29.29 | 29.64 | 29.18 | 29.55 | 119,089 | +0.52(+1.78%) |
May 04, 2023 | 29.00 | 29.28 | 29.00 | 29.03 | 64,447 | +0.20(+0.71%) |
May 03, 2023 | 28.81 | 29.09 | 28.70 | 28.83 | 108,982 | -0.04(-0.12%) |
May 02, 2023 | 29.30 | 29.30 | 28.70 | 28.87 | 106,237 | -0.64(-2.18%) |