Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.47 | 33.82 | 33.47 | 33.82 | 13,300 | +0.40(+1.19%) |
Jul 28, 2023 | 33.02 | 33.44 | 33.02 | 33.42 | 9,250 | +0.76(+2.32%) |
Jul 27, 2023 | 33.51 | 33.51 | 32.67 | 32.67 | 12,368 | -0.66(-1.97%) |
Jul 26, 2023 | 33.06 | 33.32 | 33.06 | 33.32 | 10,648 | +0.22(+0.66%) |
Jul 25, 2023 | 33.24 | 33.27 | 33.10 | 33.10 | 11,848 | -0.20(-0.60%) |
Jul 24, 2023 | 33.32 | 33.60 | 33.16 | 33.30 | 19,239 | -0.05(-0.15%) |
Jul 21, 2023 | 33.45 | 33.56 | 33.30 | 33.35 | 18,602 | +0.06(+0.18%) |
Jul 20, 2023 | 33.84 | 33.84 | 33.29 | 33.29 | 23,494 | -0.68(-2.00%) |
Jul 19, 2023 | 33.98 | 34.18 | 33.93 | 33.97 | 16,959 | +0.21(+0.63%) |
Jul 18, 2023 | 33.37 | 33.81 | 33.37 | 33.76 | 18,994 | +0.28(+0.82%) |
Jul 17, 2023 | 33.12 | 33.58 | 33.12 | 33.48 | 23,012 | +0.31(+0.93%) |
Jul 14, 2023 | 33.33 | 33.41 | 33.04 | 33.17 | 19,719 | -0.07(-0.21%) |
Jul 13, 2023 | 33.17 | 33.35 | 33.06 | 33.24 | 33,457 | +0.38(+1.15%) |
Jul 12, 2023 | 33.00 | 33.04 | 32.78 | 32.87 | 107,403 | +0.31(+0.95%) |
Jul 11, 2023 | 32.08 | 32.56 | 31.93 | 32.56 | 8,944 | +0.64(+2.00%) |
Jul 10, 2023 | 31.42 | 31.95 | 31.42 | 31.92 | 12,702 | +0.42(+1.33%) |
Jul 07, 2023 | 31.41 | 31.67 | 31.41 | 31.50 | 4,767 | +0.20(+0.64%) |
Jul 06, 2023 | 31.47 | 31.47 | 31.13 | 31.30 | 9,847 | -0.62(-1.94%) |
Jul 05, 2023 | 31.84 | 31.98 | 31.74 | 31.92 | 7,827 | -0.02(-0.06%) |
Jul 03, 2023 | 31.70 | 31.96 | 31.70 | 31.94 | 5,790 | +0.18(+0.56%) |
Jun 30, 2023 | 31.63 | 31.83 | 31.63 | 31.76 | 10,711 | +0.34(+1.08%) |
Jun 29, 2023 | 31.51 | 31.61 | 31.32 | 31.42 | 6,671 | -0.20(-0.62%) |
Jun 28, 2023 | 31.42 | 31.63 | 31.38 | 31.62 | 6,068 | +0.21(+0.67%) |
Jun 27, 2023 | 31.01 | 31.51 | 31.01 | 31.41 | 5,344 | +0.46(+1.48%) |
Jun 26, 2023 | 30.88 | 31.18 | 30.88 | 30.95 | 8,082 | -0.05(-0.16%) |
Jun 23, 2023 | 30.86 | 31.13 | 30.86 | 31.00 | 5,845 | -0.22(-0.70%) |
Jun 22, 2023 | 30.93 | 31.22 | 30.93 | 31.22 | 4,936 | +0.08(+0.26%) |
Jun 21, 2023 | 31.24 | 31.32 | 31.08 | 31.14 | 23,903 | -0.26(-0.84%) |
Jun 20, 2023 | 31.31 | 31.50 | 31.22 | 31.40 | 9,184 | -0.09(-0.30%) |
Jun 16, 2023 | 31.72 | 31.72 | 31.46 | 31.50 | 7,036 | -0.21(-0.66%) |
Jun 15, 2023 | 31.08 | 31.70 | 31.08 | 31.70 | 6,329 | +0.40(+1.27%) |
Jun 14, 2023 | 31.33 | 31.37 | 31.01 | 31.31 | 8,021 | +0.00(+0.00%) |
Jun 13, 2023 | 31.08 | 31.31 | 31.04 | 31.31 | 27,754 | +0.32(+1.03%) |
Jun 12, 2023 | 30.70 | 30.99 | 30.70 | 30.99 | 9,518 | +0.33(+1.07%) |
Jun 09, 2023 | 30.75 | 30.90 | 30.62 | 30.66 | 6,067 | +0.04(+0.13%) |
Jun 08, 2023 | 30.44 | 30.72 | 30.38 | 30.62 | 11,176 | +0.14(+0.46%) |
Jun 07, 2023 | 30.78 | 30.88 | 30.40 | 30.48 | 8,600 | -0.13(-0.42%) |
Jun 06, 2023 | 30.31 | 30.68 | 30.30 | 30.61 | 7,865 | +0.33(+1.09%) |
Jun 05, 2023 | 30.24 | 30.43 | 29.98 | 30.28 | 8,793 | -0.01(-0.03%) |
Jun 02, 2023 | 29.83 | 30.29 | 29.83 | 30.29 | 11,261 | +0.76(+2.56%) |
Jun 01, 2023 | 29.15 | 29.65 | 29.07 | 29.53 | 8,244 | +0.33(+1.15%) |
May 31, 2023 | 29.18 | 29.25 | 28.99 | 29.20 | 7,831 | -0.05(-0.19%) |
May 30, 2023 | 29.48 | 29.48 | 29.16 | 29.25 | 25,819 | -0.01(-0.03%) |
May 26, 2023 | 28.99 | 29.36 | 28.99 | 29.26 | 13,437 | +0.42(+1.45%) |
May 25, 2023 | 29.27 | 29.27 | 28.84 | 28.84 | 6,659 | -0.27(-0.92%) |
May 24, 2023 | 29.20 | 29.21 | 28.98 | 29.11 | 11,638 | -0.31(-1.05%) |
May 23, 2023 | 29.67 | 29.82 | 29.42 | 29.42 | 7,785 | -0.25(-0.84%) |
May 22, 2023 | 29.64 | 29.87 | 29.64 | 29.67 | 11,763 | +0.02(+0.07%) |
May 19, 2023 | 30.00 | 30.11 | 29.58 | 29.65 | 8,464 | -0.41(-1.36%) |
May 18, 2023 | 29.56 | 30.06 | 29.56 | 30.06 | 14,186 | +0.50(+1.69%) |
May 17, 2023 | 29.26 | 29.62 | 29.20 | 29.56 | 4,754 | +0.45(+1.54%) |
May 16, 2023 | 29.31 | 29.31 | 29.11 | 29.11 | 4,605 | -0.54(-1.82%) |
May 15, 2023 | 29.43 | 29.69 | 29.40 | 29.65 | 6,119 | +0.19(+0.64%) |
May 12, 2023 | 29.75 | 29.75 | 29.38 | 29.46 | 6,225 | -0.27(-0.91%) |
May 11, 2023 | 29.67 | 29.82 | 29.63 | 29.73 | 6,697 | -0.06(-0.20%) |
May 10, 2023 | 29.84 | 29.97 | 29.52 | 29.79 | 3,700 | +0.01(+0.04%) |
May 09, 2023 | 29.71 | 29.84 | 29.68 | 29.78 | 4,635 | -0.23(-0.77%) |
May 08, 2023 | 29.78 | 30.01 | 29.78 | 30.01 | 6,652 | +0.29(+0.97%) |
May 05, 2023 | 29.52 | 29.79 | 29.52 | 29.72 | 4,395 | +0.47(+1.61%) |
May 04, 2023 | 29.37 | 29.37 | 29.18 | 29.25 | 8,522 | -0.31(-1.05%) |
May 03, 2023 | 29.70 | 30.00 | 29.51 | 29.56 | 11,343 | -0.16(-0.54%) |
May 02, 2023 | 29.97 | 30.02 | 29.44 | 29.72 | 8,768 | -0.30(-1.00%) |