Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.57 | 31.77 | 31.57 | 31.72 | 1,698 | +0.19(+0.60%) |
Jul 28, 2023 | 31.36 | 31.56 | 31.36 | 31.53 | 3,500 | +0.35(+1.12%) |
Jul 27, 2023 | 31.49 | 31.49 | 31.18 | 31.18 | 2,319 | -0.46(-1.45%) |
Jul 26, 2023 | 31.46 | 31.65 | 31.46 | 31.64 | 1,921 | +0.10(+0.32%) |
Jul 25, 2023 | 31.42 | 31.57 | 31.42 | 31.54 | 3,202 | +0.13(+0.41%) |
Jul 24, 2023 | 31.45 | 31.45 | 31.41 | 31.41 | 5,596 | -0.02(-0.06%) |
Jul 21, 2023 | 31.39 | 31.46 | 31.39 | 31.43 | 3,068 | +0.06(+0.19%) |
Jul 20, 2023 | 31.41 | 31.42 | 31.34 | 31.37 | 1,252 | -0.17(-0.54%) |
Jul 19, 2023 | 31.41 | 31.54 | 31.41 | 31.54 | 4,888 | +0.18(+0.57%) |
Jul 18, 2023 | 31.03 | 31.36 | 31.03 | 31.36 | 654 | +0.40(+1.29%) |
Jul 17, 2023 | 30.79 | 30.99 | 30.79 | 30.96 | 1,599 | +0.04(+0.13%) |
Jul 14, 2023 | 30.91 | 30.94 | 30.91 | 30.92 | 1,014 | -0.08(-0.26%) |
Jul 13, 2023 | 30.99 | 31.00 | 30.94 | 31.00 | 5,013 | +0.11(+0.36%) |
Jul 12, 2023 | 30.77 | 30.91 | 30.77 | 30.89 | 1,327 | +0.38(+1.25%) |
Jul 11, 2023 | 30.49 | 30.51 | 30.45 | 30.51 | 3,140 | +0.13(+0.43%) |
Jul 10, 2023 | 30.21 | 30.38 | 30.21 | 30.38 | 1,598 | +0.12(+0.40%) |
Jul 07, 2023 | 30.33 | 30.33 | 30.26 | 30.26 | 4,055 | +0.24(+0.80%) |
Jul 06, 2023 | 30.15 | 30.15 | 29.91 | 30.02 | 3,675 | -0.31(-1.02%) |
Jul 05, 2023 | 30.51 | 30.51 | 30.33 | 30.33 | 949 | -0.19(-0.62%) |
Jul 04, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 100 | +0.10(+0.33%) |
Jun 30, 2023 | 30.42 | 0 | +0.41(+1.37%) | |||
Jun 29, 2023 | 29.95 | 30.01 | 29.95 | 30.01 | 2,816 | +0.26(+0.87%) |
Jun 28, 2023 | 29.69 | 29.80 | 29.69 | 29.75 | 4,200 | +0.05(+0.17%) |
Jun 27, 2023 | 29.56 | 29.70 | 29.56 | 29.70 | 2,720 | +0.23(+0.78%) |
Jun 26, 2023 | 29.41 | 29.50 | 29.41 | 29.47 | 2,710 | +0.07(+0.24%) |
Jun 23, 2023 | 29.44 | 29.45 | 29.40 | 29.40 | 2,604 | -0.35(-1.18%) |
Jun 22, 2023 | 29.87 | 29.87 | 29.70 | 29.75 | 2,701 | -0.28(-0.93%) |
Jun 21, 2023 | 30.08 | 30.09 | 29.97 | 30.03 | 3,964 | -0.07(-0.23%) |
Jun 20, 2023 | 30.19 | 30.19 | 30.04 | 30.10 | 6,241 | -0.29(-0.95%) |
Jun 19, 2023 | 30.30 | 30.39 | 30.30 | 30.39 | 968 | -0.03(-0.10%) |
Jun 16, 2023 | 30.52 | 30.52 | 30.38 | 30.42 | 3,606 | -0.01(-0.03%) |
Jun 15, 2023 | 30.45 | 30.48 | 30.31 | 30.43 | 3,370 | -0.06(-0.20%) |
Jun 14, 2023 | 30.51 | 30.55 | 30.35 | 30.49 | 4,158 | +0.01(+0.03%) |
Jun 13, 2023 | 30.65 | 30.65 | 30.44 | 30.48 | 7,300 | +0.15(+0.49%) |
Jun 12, 2023 | 30.22 | 30.35 | 30.22 | 30.33 | 3,691 | +0.00(+0.00%) |
Jun 09, 2023 | 30.49 | 30.54 | 30.32 | 30.33 | 4,768 | -0.20(-0.66%) |
Jun 08, 2023 | 30.58 | 30.58 | 30.46 | 30.53 | 2,381 | -0.12(-0.39%) |
Jun 07, 2023 | 30.70 | 30.75 | 30.61 | 30.65 | 5,463 | -0.01(-0.03%) |
Jun 06, 2023 | 30.39 | 30.66 | 30.39 | 30.66 | 1,478 | +0.16(+0.52%) |
Jun 05, 2023 | 30.63 | 30.63 | 30.48 | 30.50 | 1,016 | -0.06(-0.20%) |
Jun 02, 2023 | 30.36 | 30.58 | 30.36 | 30.56 | 561 | +0.42(+1.39%) |
Jun 01, 2023 | 29.84 | 30.14 | 29.84 | 30.14 | 2,618 | +0.27(+0.90%) |
May 31, 2023 | 29.93 | 29.93 | 29.81 | 29.87 | 4,191 | -0.17(-0.57%) |
May 30, 2023 | 30.25 | 30.29 | 30.00 | 30.04 | 4,854 | -0.16(-0.53%) |
May 29, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 755 | +0.02(+0.07%) |
May 26, 2023 | 30.04 | 30.18 | 30.04 | 30.18 | 3,144 | +0.06(+0.20%) |
May 25, 2023 | 30.08 | 30.15 | 30.08 | 30.12 | 2,464 | -0.12(-0.40%) |
May 24, 2023 | 30.55 | 30.55 | 30.17 | 30.24 | 2,829 | -0.40(-1.31%) |
May 23, 2023 | 30.70 | 30.86 | 30.64 | 30.64 | 6,662 | -0.13(-0.42%) |
May 19, 2023 | 30.77 | 0 | +0.10(+0.33%) | |||
May 18, 2023 | 30.54 | 30.67 | 30.48 | 30.67 | 4,305 | +0.05(+0.16%) |
May 17, 2023 | 30.51 | 30.62 | 30.45 | 30.62 | 1,274 | +0.19(+0.62%) |
May 16, 2023 | 30.53 | 30.53 | 30.37 | 30.43 | 3,522 | -0.24(-0.78%) |
May 15, 2023 | 30.58 | 30.73 | 30.58 | 30.67 | 3,544 | +0.17(+0.56%) |
May 12, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 600 | +0.04(+0.13%) |
May 11, 2023 | 30.42 | 30.46 | 30.42 | 30.46 | 740 | -0.33(-1.07%) |
May 10, 2023 | 31.06 | 31.06 | 30.64 | 30.79 | 4,895 | -0.17(-0.55%) |
May 09, 2023 | 30.83 | 30.98 | 30.83 | 30.96 | 952 | +0.18(+0.58%) |
May 08, 2023 | 30.78 | 30.85 | 30.78 | 30.78 | 1,745 | +0.09(+0.29%) |
May 05, 2023 | 30.68 | 30.69 | 30.68 | 30.69 | 213 | +0.42(+1.39%) |
May 04, 2023 | 30.52 | 30.52 | 30.27 | 30.27 | 1,569 | -0.32(-1.05%) |
May 03, 2023 | 30.58 | 30.69 | 30.58 | 30.59 | 1,394 | -0.09(-0.29%) |
May 02, 2023 | 30.79 | 30.79 | 30.51 | 30.68 | 6,377 | -0.28(-0.90%) |