Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.06 | 29.18 | 28.87 | 28.89 | 141,792 | -0.21(-0.71%) |
Jul 28, 2023 | 29.17 | 29.24 | 29.05 | 29.10 | 170,247 | +0.15(+0.51%) |
Jul 27, 2023 | 29.27 | 29.29 | 28.87 | 28.95 | 2,187,985 | -0.34(-1.18%) |
Jul 26, 2023 | 28.82 | 29.32 | 28.80 | 29.29 | 985,198 | +0.59(+2.06%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.62 | 28.70 | 157,255 | -0.13(-0.44%) |
Jul 24, 2023 | 28.85 | 28.95 | 28.79 | 28.83 | 412,243 | -0.24(-0.81%) |
Jul 21, 2023 | 29.05 | 29.14 | 28.94 | 29.07 | 93,354 | +0.09(+0.31%) |
Jul 20, 2023 | 29.05 | 29.14 | 28.91 | 28.98 | 217,747 | +0.10(+0.34%) |
Jul 19, 2023 | 28.90 | 29.00 | 28.81 | 28.88 | 184,253 | -0.11(-0.37%) |
Jul 18, 2023 | 28.79 | 29.00 | 28.79 | 28.99 | 163,966 | +0.05(+0.17%) |
Jul 17, 2023 | 28.77 | 28.96 | 28.77 | 28.94 | 191,057 | +0.14(+0.48%) |
Jul 14, 2023 | 29.05 | 29.05 | 28.76 | 28.80 | 700,788 | -0.17(-0.58%) |
Jul 13, 2023 | 28.94 | 29.03 | 28.87 | 28.97 | 259,777 | +0.36(+1.27%) |
Jul 12, 2023 | 28.34 | 28.66 | 28.34 | 28.60 | 191,824 | +0.62(+2.22%) |
Jul 11, 2023 | 27.85 | 28.01 | 27.72 | 27.98 | 426,875 | +0.33(+1.21%) |
Jul 10, 2023 | 27.57 | 27.65 | 27.54 | 27.65 | 165,490 | +0.06(+0.21%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.37 | 27.59 | 214,201 | +0.16(+0.57%) |
Jul 06, 2023 | 27.67 | 27.67 | 27.27 | 27.43 | 291,835 | -0.45(-1.62%) |
Jul 05, 2023 | 28.07 | 28.07 | 27.85 | 27.89 | 408,464 | -0.64(-2.24%) |
Jul 03, 2023 | 28.47 | 28.57 | 28.44 | 28.53 | 107,546 | +0.07(+0.24%) |
Jun 30, 2023 | 28.49 | 28.52 | 28.37 | 28.46 | 214,105 | +0.35(+1.26%) |
Jun 29, 2023 | 27.95 | 28.12 | 27.95 | 28.10 | 231,924 | +0.03(+0.11%) |
Jun 28, 2023 | 27.99 | 28.08 | 27.97 | 28.07 | 211,189 | +0.18(+0.64%) |
Jun 27, 2023 | 27.62 | 27.92 | 27.62 | 27.89 | 105,969 | +0.52(+1.91%) |
Jun 26, 2023 | 27.36 | 27.44 | 27.31 | 27.37 | 65,149 | +0.15(+0.54%) |
Jun 23, 2023 | 27.23 | 27.35 | 27.18 | 27.23 | 234,306 | -0.50(-1.81%) |
Jun 22, 2023 | 27.74 | 27.79 | 27.67 | 27.73 | 143,666 | -0.28(-0.98%) |
Jun 21, 2023 | 27.83 | 28.08 | 27.79 | 28.00 | 139,872 | +0.11(+0.39%) |
Jun 20, 2023 | 27.96 | 27.97 | 27.86 | 27.89 | 191,687 | -0.07(-0.25%) |
Jun 16, 2023 | 28.08 | 28.26 | 27.93 | 27.96 | 229,100 | +0.05(+0.18%) |
Jun 15, 2023 | 27.67 | 27.94 | 27.63 | 27.91 | 1,189,731 | +0.48(+1.76%) |
Jun 14, 2023 | 27.60 | 27.70 | 27.35 | 27.43 | 314,424 | +0.29(+1.05%) |
Jun 13, 2023 | 27.09 | 27.19 | 27.08 | 27.15 | 1,478,663 | +0.00(+0.00%) |
Jun 12, 2023 | 27.10 | 27.15 | 27.03 | 27.15 | 120,111 | +0.12(+0.44%) |
Jun 09, 2023 | 27.06 | 27.06 | 26.95 | 27.03 | 100,060 | -0.13(-0.47%) |
Jun 08, 2023 | 27.16 | 27.19 | 27.08 | 27.16 | 146,081 | +0.18(+0.66%) |
Jun 07, 2023 | 27.12 | 27.19 | 26.97 | 26.98 | 125,595 | -0.11(-0.39%) |
Jun 06, 2023 | 26.81 | 27.11 | 26.78 | 27.09 | 228,599 | +0.16(+0.58%) |
Jun 05, 2023 | 27.01 | 27.03 | 26.91 | 26.93 | 234,872 | -0.18(-0.65%) |
Jun 02, 2023 | 26.94 | 27.12 | 26.92 | 27.10 | 562,251 | +0.34(+1.27%) |
Jun 01, 2023 | 26.42 | 26.76 | 26.40 | 26.76 | 166,927 | +0.50(+1.89%) |
May 31, 2023 | 26.30 | 26.35 | 26.03 | 26.27 | 283,053 | -0.37(-1.39%) |
May 30, 2023 | 26.73 | 26.74 | 26.55 | 26.64 | 97,482 | -0.13(-0.47%) |
May 26, 2023 | 26.61 | 26.80 | 26.56 | 26.76 | 147,570 | +0.22(+0.84%) |
May 25, 2023 | 26.55 | 26.57 | 26.44 | 26.54 | 115,781 | -0.15(-0.55%) |
May 24, 2023 | 26.76 | 26.78 | 26.66 | 26.69 | 102,371 | -0.23(-0.87%) |
May 23, 2023 | 27.09 | 27.20 | 26.92 | 26.92 | 167,713 | -0.36(-1.32%) |
May 22, 2023 | 27.27 | 27.34 | 27.24 | 27.28 | 122,498 | +0.16(+0.57%) |
May 19, 2023 | 27.20 | 27.28 | 27.09 | 27.12 | 141,608 | +0.14(+0.50%) |
May 18, 2023 | 27.08 | 27.08 | 26.85 | 26.99 | 106,930 | -0.24(-0.89%) |
May 17, 2023 | 27.15 | 27.29 | 27.03 | 27.23 | 124,618 | +0.09(+0.32%) |
May 16, 2023 | 27.26 | 27.32 | 27.08 | 27.14 | 116,114 | -0.19(-0.71%) |
May 15, 2023 | 27.21 | 27.34 | 27.14 | 27.34 | 128,927 | +0.00(+0.00%) |
May 12, 2023 | 27.45 | 27.46 | 27.23 | 27.34 | 305,884 | +0.00(+0.00%) |
May 11, 2023 | 27.25 | 27.36 | 27.11 | 27.34 | 133,613 | -0.11(-0.39%) |
May 10, 2023 | 27.54 | 27.56 | 27.27 | 27.44 | 140,824 | -0.02(-0.07%) |
May 09, 2023 | 27.32 | 27.50 | 27.26 | 27.46 | 287,497 | -0.10(-0.35%) |
May 08, 2023 | 27.67 | 27.73 | 27.53 | 27.56 | 116,926 | +0.00(+0.00%) |
May 05, 2023 | 27.23 | 27.61 | 27.23 | 27.56 | 117,800 | +0.33(+1.21%) |
May 04, 2023 | 27.11 | 27.28 | 27.02 | 27.23 | 629,550 | -0.01(-0.04%) |
May 03, 2023 | 27.27 | 27.50 | 27.23 | 27.24 | 954,014 | -0.03(-0.11%) |
May 02, 2023 | 27.47 | 27.47 | 27.17 | 27.27 | 656,432 | -0.52(-1.89%) |