Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.80 | 30.35 | 29.34 | 30.30 | 462,488 | +0.53(+1.78%) |
Jul 28, 2023 | 31.40 | 31.41 | 29.77 | 29.77 | 692,970 | -0.87(-2.84%) |
Jul 27, 2023 | 28.79 | 32.05 | 28.70 | 30.64 | 1,154,880 | +1.50(+5.15%) |
Jul 26, 2023 | 28.60 | 29.23 | 28.57 | 29.14 | 509,694 | +0.40(+1.39%) |
Jul 25, 2023 | 28.92 | 29.12 | 28.73 | 28.74 | 390,994 | -0.20(-0.69%) |
Jul 24, 2023 | 29.12 | 29.43 | 28.83 | 28.94 | 390,795 | -0.13(-0.45%) |
Jul 21, 2023 | 28.99 | 29.13 | 28.80 | 29.07 | 350,799 | +0.08(+0.28%) |
Jul 20, 2023 | 29.28 | 29.28 | 28.85 | 28.99 | 314,816 | -0.23(-0.79%) |
Jul 19, 2023 | 28.91 | 29.46 | 28.86 | 29.22 | 435,180 | +0.25(+0.86%) |
Jul 18, 2023 | 28.61 | 29.34 | 28.60 | 28.97 | 282,091 | +0.29(+1.01%) |
Jul 17, 2023 | 29.51 | 29.64 | 28.68 | 28.68 | 364,041 | -0.83(-2.81%) |
Jul 14, 2023 | 29.69 | 29.69 | 28.97 | 29.51 | 350,319 | -0.25(-0.84%) |
Jul 13, 2023 | 28.94 | 30.13 | 28.56 | 29.76 | 857,389 | +0.95(+3.30%) |
Jul 12, 2023 | 28.35 | 29.08 | 28.26 | 28.81 | 547,797 | +0.86(+3.08%) |
Jul 11, 2023 | 27.95 | 28.17 | 27.76 | 27.95 | 296,124 | +0.16(+0.58%) |
Jul 10, 2023 | 27.45 | 28.00 | 27.41 | 27.79 | 416,358 | +0.38(+1.39%) |
Jul 07, 2023 | 27.55 | 27.68 | 27.19 | 27.41 | 289,955 | -0.06(-0.22%) |
Jul 06, 2023 | 27.30 | 27.58 | 26.91 | 27.47 | 326,877 | -0.05(-0.18%) |
Jul 05, 2023 | 27.83 | 27.86 | 27.30 | 27.52 | 463,556 | -0.47(-1.68%) |
Jul 03, 2023 | 27.56 | 28.25 | 27.56 | 27.99 | 279,906 | +0.32(+1.16%) |
Jun 30, 2023 | 27.99 | 28.05 | 27.67 | 27.67 | 420,553 | -0.28(-1.00%) |
Jun 29, 2023 | 27.71 | 28.14 | 27.67 | 27.95 | 426,363 | +0.24(+0.87%) |
Jun 28, 2023 | 27.90 | 27.90 | 27.56 | 27.71 | 265,420 | -0.20(-0.72%) |
Jun 27, 2023 | 27.26 | 28.00 | 27.18 | 27.91 | 401,487 | +0.60(+2.20%) |
Jun 26, 2023 | 27.14 | 27.63 | 27.14 | 27.31 | 347,669 | +0.28(+1.04%) |
Jun 23, 2023 | 26.90 | 27.58 | 26.84 | 27.03 | 612,074 | -0.18(-0.66%) |
Jun 22, 2023 | 27.61 | 27.61 | 26.96 | 27.21 | 336,855 | -0.45(-1.63%) |
Jun 21, 2023 | 27.45 | 27.75 | 27.17 | 27.66 | 324,683 | +0.20(+0.73%) |
Jun 20, 2023 | 28.00 | 28.08 | 27.32 | 27.46 | 583,062 | -0.27(-0.97%) |
Jun 16, 2023 | 27.99 | 27.99 | 27.11 | 27.73 | 1,203,643 | -0.12(-0.43%) |
Jun 15, 2023 | 27.58 | 27.85 | 26.96 | 27.85 | 583,862 | +0.04(+0.14%) |
Jun 14, 2023 | 27.95 | 28.00 | 27.53 | 27.81 | 746,858 | -0.15(-0.54%) |
Jun 13, 2023 | 27.75 | 28.04 | 27.64 | 27.96 | 406,202 | +0.27(+0.98%) |
Jun 12, 2023 | 27.78 | 28.00 | 27.48 | 27.69 | 386,833 | -0.01(-0.04%) |
Jun 09, 2023 | 28.58 | 28.58 | 27.34 | 27.70 | 407,453 | -0.81(-2.84%) |
Jun 08, 2023 | 28.74 | 28.89 | 28.00 | 28.51 | 286,318 | -0.39(-1.35%) |
Jun 07, 2023 | 27.76 | 29.11 | 27.76 | 28.90 | 663,304 | +1.42(+5.17%) |
Jun 06, 2023 | 26.33 | 27.57 | 26.33 | 27.48 | 360,037 | +1.06(+4.01%) |
Jun 05, 2023 | 26.69 | 27.22 | 26.04 | 26.42 | 366,622 | -0.83(-3.05%) |
Jun 02, 2023 | 26.56 | 27.25 | 26.52 | 27.25 | 479,020 | +1.04(+3.97%) |
Jun 01, 2023 | 26.50 | 26.69 | 26.11 | 26.21 | 489,419 | -0.42(-1.58%) |
May 31, 2023 | 27.30 | 27.40 | 25.99 | 26.63 | 661,320 | -0.90(-3.27%) |
May 30, 2023 | 28.04 | 28.19 | 27.18 | 27.53 | 507,477 | -0.44(-1.57%) |
May 26, 2023 | 27.90 | 28.21 | 27.65 | 27.97 | 306,937 | +0.03(+0.11%) |
May 25, 2023 | 27.81 | 28.10 | 27.51 | 27.94 | 377,866 | -0.14(-0.50%) |
May 24, 2023 | 28.05 | 28.28 | 27.88 | 28.08 | 333,694 | -0.01(-0.04%) |
May 23, 2023 | 28.11 | 28.57 | 28.03 | 28.09 | 369,768 | +0.00(+0.00%) |
May 22, 2023 | 28.42 | 28.52 | 27.99 | 28.09 | 352,453 | -0.22(-0.78%) |
May 19, 2023 | 28.44 | 28.51 | 28.00 | 28.31 | 329,726 | -0.08(-0.28%) |
May 18, 2023 | 28.63 | 28.72 | 28.08 | 28.39 | 403,685 | -0.22(-0.77%) |
May 17, 2023 | 27.92 | 28.66 | 27.70 | 28.61 | 451,166 | +0.80(+2.88%) |
May 16, 2023 | 27.66 | 27.91 | 27.44 | 27.81 | 312,400 | -0.28(-1.00%) |
May 15, 2023 | 27.75 | 28.30 | 27.58 | 28.09 | 350,270 | +0.43(+1.55%) |
May 12, 2023 | 28.13 | 28.18 | 27.30 | 27.66 | 439,772 | -0.42(-1.50%) |
May 11, 2023 | 27.62 | 28.23 | 27.52 | 28.08 | 349,970 | +0.40(+1.45%) |
May 10, 2023 | 28.51 | 28.51 | 27.41 | 27.68 | 467,067 | -0.39(-1.39%) |
May 09, 2023 | 28.15 | 28.51 | 27.56 | 28.07 | 545,202 | -0.23(-0.81%) |
May 08, 2023 | 28.77 | 28.88 | 27.97 | 28.30 | 640,101 | -0.59(-2.04%) |
May 05, 2023 | 28.59 | 29.62 | 28.44 | 28.89 | 1,103,102 | +0.95(+3.40%) |
May 04, 2023 | 24.47 | 28.57 | 24.47 | 27.94 | 2,003,942 | +3.94(+16.42%) |
May 03, 2023 | 24.16 | 24.66 | 23.99 | 24.00 | 838,742 | -0.20(-0.83%) |
May 02, 2023 | 24.45 | 24.57 | 23.91 | 24.20 | 692,344 | -0.44(-1.79%) |