Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.24 | 30.33 | 30.16 | 30.33 | 45,520 | +0.35(+1.17%) |
Jul 28, 2023 | 29.38 | 29.99 | 29.28 | 29.98 | 50,869 | +0.80(+2.75%) |
Jul 27, 2023 | 29.66 | 29.77 | 29.09 | 29.18 | 34,831 | -0.18(-0.61%) |
Jul 26, 2023 | 28.95 | 29.51 | 28.87 | 29.36 | 68,815 | +0.17(+0.60%) |
Jul 25, 2023 | 29.09 | 29.49 | 28.95 | 29.19 | 54,744 | +0.06(+0.20%) |
Jul 24, 2023 | 28.87 | 29.42 | 28.87 | 29.13 | 137,267 | +0.38(+1.33%) |
Jul 21, 2023 | 28.81 | 28.81 | 28.49 | 28.74 | 15,261 | +0.12(+0.41%) |
Jul 20, 2023 | 28.53 | 28.64 | 28.33 | 28.63 | 23,699 | +0.36(+1.28%) |
Jul 19, 2023 | 28.14 | 28.50 | 28.09 | 28.27 | 24,549 | +0.22(+0.78%) |
Jul 18, 2023 | 27.37 | 28.30 | 27.37 | 28.05 | 187,287 | +0.77(+2.81%) |
Jul 17, 2023 | 27.12 | 27.41 | 27.04 | 27.28 | 25,264 | +0.08(+0.29%) |
Jul 14, 2023 | 28.05 | 28.05 | 27.16 | 27.20 | 47,130 | -0.91(-3.25%) |
Jul 13, 2023 | 28.03 | 28.55 | 27.98 | 28.11 | 58,467 | +0.12(+0.42%) |
Jul 12, 2023 | 28.28 | 28.43 | 27.94 | 28.00 | 106,983 | -0.07(-0.24%) |
Jul 11, 2023 | 27.50 | 28.10 | 27.44 | 28.07 | 63,999 | +0.73(+2.68%) |
Jul 10, 2023 | 27.25 | 27.42 | 27.19 | 27.33 | 24,887 | +0.11(+0.42%) |
Jul 07, 2023 | 26.46 | 27.62 | 26.46 | 27.22 | 30,533 | +0.64(+2.40%) |
Jul 06, 2023 | 27.00 | 27.05 | 26.20 | 26.58 | 20,563 | -0.63(-2.31%) |
Jul 05, 2023 | 27.47 | 27.47 | 27.12 | 27.21 | 85,646 | -0.10(-0.36%) |
Jul 03, 2023 | 27.38 | 27.55 | 27.29 | 27.31 | 57,629 | -0.02(-0.07%) |
Jun 30, 2023 | 27.40 | 27.53 | 27.18 | 27.33 | 48,362 | +0.11(+0.40%) |
Jun 29, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 38,461 | +0.61(+2.29%) |
Jun 28, 2023 | 26.42 | 26.67 | 26.24 | 26.61 | 36,005 | +0.18(+0.69%) |
Jun 27, 2023 | 26.06 | 26.46 | 25.85 | 26.43 | 37,523 | +0.28(+1.05%) |
Jun 26, 2023 | 25.78 | 26.38 | 25.78 | 26.15 | 17,437 | +0.44(+1.71%) |
Jun 23, 2023 | 25.50 | 25.90 | 25.41 | 25.71 | 30,212 | -0.17(-0.66%) |
Jun 22, 2023 | 26.03 | 26.04 | 25.73 | 25.89 | 24,463 | -0.53(-2.01%) |
Jun 21, 2023 | 25.96 | 26.57 | 25.96 | 26.42 | 41,150 | +0.38(+1.47%) |
Jun 20, 2023 | 26.50 | 26.51 | 25.80 | 26.03 | 33,920 | -0.66(-2.46%) |
Jun 16, 2023 | 26.78 | 26.78 | 26.44 | 26.69 | 24,650 | +0.19(+0.70%) |
Jun 15, 2023 | 25.95 | 26.62 | 25.95 | 26.50 | 71,025 | +0.66(+2.57%) |
Jun 14, 2023 | 26.46 | 26.47 | 25.56 | 25.84 | 35,329 | -0.40(-1.52%) |
Jun 13, 2023 | 26.26 | 26.75 | 26.23 | 26.24 | 90,321 | +0.33(+1.27%) |
Jun 12, 2023 | 25.84 | 26.19 | 25.72 | 25.91 | 60,632 | -0.35(-1.34%) |
Jun 09, 2023 | 26.33 | 26.59 | 26.15 | 26.26 | 21,033 | -0.19(-0.70%) |
Jun 08, 2023 | 26.56 | 26.56 | 26.01 | 26.45 | 170,707 | -0.17(-0.63%) |
Jun 07, 2023 | 25.74 | 26.63 | 25.73 | 26.61 | 76,011 | +1.07(+4.21%) |
Jun 06, 2023 | 24.66 | 25.55 | 24.66 | 25.54 | 43,388 | +0.52(+2.07%) |
Jun 05, 2023 | 25.57 | 25.90 | 24.97 | 25.02 | 123,062 | -0.31(-1.23%) |
Jun 02, 2023 | 24.76 | 25.48 | 24.66 | 25.33 | 51,341 | +1.06(+4.38%) |
Jun 01, 2023 | 24.24 | 24.63 | 24.10 | 24.27 | 53,990 | +0.12(+0.48%) |
May 31, 2023 | 24.23 | 24.39 | 24.10 | 24.15 | 55,521 | -0.50(-2.02%) |
May 30, 2023 | 24.72 | 24.76 | 24.34 | 24.65 | 87,944 | -0.49(-1.94%) |
May 26, 2023 | 25.32 | 25.34 | 24.92 | 25.14 | 32,201 | -0.05(-0.20%) |
May 25, 2023 | 25.40 | 25.40 | 24.90 | 25.19 | 34,582 | -0.66(-2.54%) |
May 24, 2023 | 25.80 | 25.95 | 25.50 | 25.85 | 41,269 | +0.18(+0.71%) |
May 23, 2023 | 25.76 | 26.08 | 25.66 | 25.66 | 29,995 | +0.10(+0.37%) |
May 22, 2023 | 25.07 | 25.76 | 25.07 | 25.57 | 113,773 | +0.48(+1.92%) |
May 19, 2023 | 25.27 | 25.45 | 24.95 | 25.08 | 40,586 | +0.07(+0.29%) |
May 18, 2023 | 24.39 | 25.04 | 24.27 | 25.01 | 56,595 | +0.46(+1.87%) |
May 17, 2023 | 24.25 | 24.71 | 24.09 | 24.55 | 60,158 | +0.59(+2.44%) |
May 16, 2023 | 24.58 | 24.60 | 23.96 | 23.97 | 58,899 | -0.66(-2.67%) |
May 15, 2023 | 24.43 | 24.85 | 24.33 | 24.63 | 40,653 | +0.36(+1.47%) |
May 12, 2023 | 24.21 | 24.42 | 23.92 | 24.27 | 33,333 | +0.18(+0.73%) |
May 11, 2023 | 24.02 | 24.20 | 23.96 | 24.09 | 47,273 | -0.29(-1.20%) |
May 10, 2023 | 24.56 | 24.61 | 24.15 | 24.39 | 78,891 | -0.05(-0.20%) |
May 09, 2023 | 24.34 | 24.73 | 24.28 | 24.44 | 71,207 | -0.17(-0.67%) |
May 08, 2023 | 25.04 | 25.28 | 24.57 | 24.60 | 52,804 | +0.11(+0.44%) |
May 05, 2023 | 24.39 | 24.76 | 24.39 | 24.49 | 29,692 | +0.84(+3.54%) |
May 04, 2023 | 24.13 | 24.29 | 23.66 | 23.66 | 42,184 | -0.43(-1.78%) |
May 03, 2023 | 24.18 | 24.55 | 24.03 | 24.09 | 50,150 | -0.60(-2.45%) |
May 02, 2023 | 25.57 | 25.57 | 24.37 | 24.69 | 49,802 | -1.21(-4.67%) |