Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.71 | 29.60 | 28.61 | 29.40 | 542,001 | +0.69(+2.40%) |
Jul 28, 2023 | 28.80 | 29.12 | 28.40 | 28.71 | 297,871 | +0.13(+0.45%) |
Jul 27, 2023 | 28.91 | 28.95 | 28.16 | 28.58 | 204,161 | -0.21(-0.73%) |
Jul 26, 2023 | 28.76 | 29.12 | 28.52 | 28.79 | 185,086 | -0.03(-0.10%) |
Jul 25, 2023 | 28.96 | 29.49 | 28.77 | 28.82 | 149,347 | -0.29(-1.00%) |
Jul 24, 2023 | 29.07 | 29.38 | 28.77 | 29.11 | 193,308 | +0.02(+0.07%) |
Jul 21, 2023 | 30.39 | 30.52 | 28.76 | 29.09 | 451,284 | -1.11(-3.68%) |
Jul 20, 2023 | 30.52 | 30.70 | 29.94 | 30.20 | 252,424 | -0.15(-0.49%) |
Jul 19, 2023 | 31.24 | 31.36 | 30.14 | 30.35 | 441,275 | -0.82(-2.63%) |
Jul 18, 2023 | 29.84 | 31.44 | 29.84 | 31.17 | 399,751 | +1.44(+4.84%) |
Jul 17, 2023 | 28.90 | 29.73 | 28.75 | 29.73 | 357,246 | +0.80(+2.77%) |
Jul 14, 2023 | 29.04 | 29.04 | 28.37 | 28.93 | 265,210 | +0.11(+0.38%) |
Jul 13, 2023 | 28.23 | 28.94 | 27.96 | 28.82 | 277,165 | +0.56(+1.98%) |
Jul 12, 2023 | 29.97 | 29.97 | 28.18 | 28.26 | 429,208 | -1.21(-4.11%) |
Jul 11, 2023 | 29.23 | 29.55 | 28.89 | 29.47 | 330,190 | +0.39(+1.34%) |
Jul 10, 2023 | 28.74 | 29.28 | 28.50 | 29.08 | 400,559 | +0.19(+0.66%) |
Jul 07, 2023 | 28.78 | 29.39 | 28.56 | 28.89 | 310,321 | +0.11(+0.38%) |
Jul 06, 2023 | 30.03 | 30.20 | 28.73 | 28.78 | 335,094 | -1.57(-5.17%) |
Jul 05, 2023 | 31.13 | 31.36 | 30.21 | 30.35 | 318,398 | -0.76(-2.44%) |
Jul 03, 2023 | 31.38 | 31.68 | 30.96 | 31.11 | 180,688 | -0.28(-0.89%) |
Jun 30, 2023 | 32.90 | 32.90 | 31.29 | 31.39 | 381,394 | -1.22(-3.74%) |
Jun 29, 2023 | 32.73 | 33.16 | 32.42 | 32.61 | 440,135 | +0.03(+0.09%) |
Jun 28, 2023 | 34.05 | 34.27 | 32.49 | 32.58 | 451,935 | -1.27(-3.75%) |
Jun 27, 2023 | 32.73 | 33.98 | 32.71 | 33.85 | 278,243 | +1.35(+4.15%) |
Jun 26, 2023 | 32.28 | 33.17 | 32.26 | 32.50 | 241,209 | +0.10(+0.31%) |
Jun 23, 2023 | 33.10 | 33.10 | 32.35 | 32.40 | 418,781 | -0.99(-2.96%) |
Jun 22, 2023 | 33.96 | 34.44 | 33.36 | 33.39 | 326,758 | -0.79(-2.31%) |
Jun 21, 2023 | 33.16 | 34.19 | 32.84 | 34.18 | 275,403 | +0.71(+2.12%) |
Jun 20, 2023 | 32.62 | 33.50 | 32.62 | 33.47 | 181,397 | +0.59(+1.79%) |
Jun 16, 2023 | 32.93 | 33.04 | 32.51 | 32.88 | 245,841 | +0.03(+0.09%) |
Jun 15, 2023 | 32.79 | 32.96 | 32.17 | 32.85 | 145,997 | +0.06(+0.18%) |
Jun 14, 2023 | 32.62 | 32.94 | 32.11 | 32.79 | 173,389 | +0.17(+0.52%) |
Jun 13, 2023 | 32.36 | 33.10 | 32.16 | 32.62 | 140,979 | +0.28(+0.87%) |
Jun 12, 2023 | 31.91 | 32.59 | 31.64 | 32.34 | 140,078 | +0.42(+1.32%) |
Jun 09, 2023 | 31.12 | 31.96 | 30.89 | 31.92 | 144,095 | +0.61(+1.95%) |
Jun 08, 2023 | 31.95 | 31.95 | 31.11 | 31.31 | 95,447 | -0.86(-2.67%) |
Jun 07, 2023 | 31.19 | 32.28 | 30.75 | 32.17 | 177,668 | +1.28(+4.14%) |
Jun 06, 2023 | 29.22 | 31.01 | 29.22 | 30.89 | 149,774 | +1.55(+5.28%) |
Jun 05, 2023 | 30.06 | 30.06 | 29.12 | 29.34 | 145,059 | -0.72(-2.40%) |
Jun 02, 2023 | 28.82 | 30.09 | 28.82 | 30.06 | 186,282 | +1.72(+6.07%) |
Jun 01, 2023 | 27.67 | 28.34 | 27.41 | 28.34 | 181,991 | +0.67(+2.42%) |
May 31, 2023 | 29.03 | 29.25 | 27.32 | 27.67 | 186,914 | -1.38(-4.75%) |
May 30, 2023 | 29.16 | 31.18 | 28.95 | 29.05 | 147,843 | +0.06(+0.21%) |
May 26, 2023 | 28.77 | 29.11 | 28.53 | 28.99 | 103,744 | +0.15(+0.52%) |
May 25, 2023 | 28.70 | 29.05 | 28.29 | 28.84 | 91,700 | -0.01(-0.03%) |
May 24, 2023 | 29.49 | 29.49 | 28.73 | 28.85 | 95,579 | -0.82(-2.76%) |
May 23, 2023 | 29.57 | 30.22 | 29.43 | 29.67 | 143,919 | -0.09(-0.30%) |
May 22, 2023 | 29.40 | 29.85 | 29.21 | 29.76 | 121,055 | +0.37(+1.26%) |
May 19, 2023 | 29.21 | 29.94 | 28.55 | 29.39 | 206,026 | +0.67(+2.33%) |
May 18, 2023 | 28.42 | 28.83 | 28.12 | 28.72 | 139,536 | +0.22(+0.77%) |
May 17, 2023 | 27.74 | 28.68 | 27.40 | 28.50 | 136,929 | +1.00(+3.64%) |
May 16, 2023 | 28.05 | 28.38 | 27.43 | 27.50 | 103,741 | -0.89(-3.13%) |
May 15, 2023 | 28.71 | 28.82 | 28.08 | 28.39 | 80,360 | -0.26(-0.91%) |
May 12, 2023 | 28.41 | 28.85 | 28.41 | 28.65 | 147,278 | +0.25(+0.88%) |
May 11, 2023 | 28.08 | 28.54 | 27.94 | 28.40 | 113,909 | +0.07(+0.25%) |
May 10, 2023 | 28.39 | 28.39 | 27.94 | 28.33 | 103,049 | +0.43(+1.54%) |
May 09, 2023 | 27.79 | 28.09 | 27.22 | 27.90 | 197,850 | -0.03(-0.11%) |
May 08, 2023 | 28.09 | 28.66 | 27.41 | 27.93 | 148,526 | +0.07(+0.25%) |
May 05, 2023 | 26.00 | 27.97 | 25.84 | 27.86 | 257,755 | +3.50(+14.37%) |
May 04, 2023 | 25.07 | 25.14 | 24.20 | 24.36 | 164,447 | -0.98(-3.87%) |
May 03, 2023 | 25.86 | 26.24 | 25.30 | 25.34 | 155,610 | -0.45(-1.74%) |
May 02, 2023 | 25.65 | 25.91 | 25.14 | 25.79 | 91,072 | +0.08(+0.31%) |