Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 03, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 02, 2023 | 30.63 | 31.11 | 30.63 | 30.63 | 2,476 | -0.37(-1.19%) |
Aug 01, 2023 | 32.80 | 32.80 | 30.99 | 31.00 | 163,763 | -0.81(-2.55%) |
Jul 31, 2023 | 31.20 | 31.81 | 31.00 | 31.81 | 2,780 | +1.61(+5.33%) |
Jul 28, 2023 | 32.65 | 32.65 | 30.20 | 30.20 | 2,537 | -2.55(-7.79%) |
Jul 27, 2023 | 31.68 | 32.79 | 30.56 | 32.75 | 2,231 | +2.00(+6.50%) |
Jul 26, 2023 | 31.28 | 31.28 | 30.75 | 30.75 | 868 | -0.24(-0.77%) |
Jul 25, 2023 | 31.19 | 31.30 | 30.99 | 30.99 | 1,551 | -0.35(-1.12%) |
Jul 24, 2023 | 31.37 | 32.08 | 31.34 | 31.34 | 2,408 | +0.59(+1.92%) |
Jul 21, 2023 | 31.30 | 31.50 | 30.75 | 30.75 | 1,120 | -0.75(-2.38%) |
Jul 20, 2023 | 31.30 | 31.90 | 30.95 | 31.50 | 2,072 | -0.20(-0.63%) |
Jul 19, 2023 | 32.80 | 32.80 | 30.80 | 31.70 | 2,472 | +1.55(+5.14%) |
Jul 18, 2023 | 30.15 | 31.07 | 30.15 | 30.15 | 6,384 | +0.00(+0.00%) |
Jul 17, 2023 | 30.75 | 32.75 | 30.15 | 30.15 | 4,246 | -0.51(-1.66%) |
Jul 14, 2023 | 30.59 | 32.75 | 30.59 | 30.66 | 3,234 | -0.62(-1.98%) |
Jul 13, 2023 | 31.15 | 31.28 | 31.15 | 31.28 | 2,556 | +1.08(+3.58%) |
Jul 12, 2023 | 30.60 | 30.60 | 30.19 | 30.20 | 2,437 | -0.80(-2.58%) |
Jul 11, 2023 | 29.94 | 31.00 | 29.94 | 31.00 | 6,104 | +0.80(+2.65%) |
Jul 10, 2023 | 29.59 | 31.80 | 29.55 | 30.20 | 10,552 | +1.65(+5.78%) |
Jul 07, 2023 | 29.97 | 32.72 | 28.55 | 28.55 | 11,166 | -3.77(-11.66%) |
Jul 06, 2023 | 29.87 | 32.73 | 28.91 | 32.32 | 17,293 | +0.28(+0.87%) |
Jul 05, 2023 | 32.60 | 33.28 | 32.04 | 32.04 | 7,583 | +0.94(+3.02%) |
Jul 03, 2023 | 31.47 | 31.47 | 31.10 | 31.10 | 698 | +0.16(+0.52%) |
Jun 30, 2023 | 31.55 | 31.55 | 30.94 | 30.94 | 2,901 | -0.08(-0.26%) |
Jun 29, 2023 | 31.10 | 31.15 | 31.02 | 31.02 | 2,070 | -0.08(-0.26%) |
Jun 28, 2023 | 31.21 | 31.21 | 31.09 | 31.10 | 13,370 | -0.24(-0.77%) |
Jun 27, 2023 | 30.99 | 31.35 | 30.45 | 31.34 | 13,234 | +1.54(+5.17%) |
Jun 26, 2023 | 31.07 | 32.37 | 29.80 | 29.80 | 15,883 | +0.65(+2.23%) |
Jun 23, 2023 | 30.97 | 31.08 | 29.15 | 29.15 | 26,034 | +1.82(+6.66%) |
Jun 22, 2023 | 31.75 | 31.86 | 26.36 | 27.33 | 27,443 | -4.17(-13.24%) |
Jun 21, 2023 | 31.83 | 32.12 | 30.98 | 31.50 | 2,325 | -0.50(-1.56%) |
Jun 20, 2023 | 30.91 | 33.57 | 30.91 | 32.00 | 1,049 | +1.06(+3.43%) |
Jun 16, 2023 | 33.25 | 33.25 | 30.94 | 30.94 | 3,130 | -0.67(-2.14%) |
Jun 15, 2023 | 31.45 | 31.61 | 31.43 | 31.61 | 7,003 | -0.42(-1.30%) |
May 08, 2023 | 32.02 | 32.11 | 31.95 | 32.03 | 3,829 | -0.01(-0.03%) |
May 05, 2023 | 31.93 | 32.04 | 31.93 | 32.04 | 2,825 | +0.40(+1.26%) |
May 04, 2023 | 31.61 | 31.72 | 31.61 | 31.64 | 2,909 | -0.12(-0.39%) |
May 03, 2023 | 31.68 | 31.86 | 31.68 | 31.76 | 1,784 | +0.55(+1.78%) |
May 02, 2023 | 30.96 | 31.29 | 30.96 | 31.21 | 4,557 | +0.05(+0.18%) |
May 01, 2023 | 31.25 | 31.35 | 31.05 | 31.16 | 10,148 | -0.11(-0.34%) |
Apr 28, 2023 | 31.26 | 31.29 | 31.26 | 31.26 | 1,756 | +0.00(+0.00%) |
Apr 27, 2023 | 31.09 | 31.26 | 31.07 | 31.26 | 2,655 | +0.38(+1.23%) |
Apr 26, 2023 | 31.08 | 31.09 | 30.88 | 30.88 | 4,623 | +0.07(+0.23%) |
Apr 25, 2023 | 30.88 | 30.93 | 30.81 | 30.81 | 6,292 | -0.24(-0.77%) |
Apr 24, 2023 | 30.93 | 31.05 | 30.93 | 31.05 | 2,017 | +0.44(+1.44%) |
Apr 21, 2023 | 30.62 | 30.66 | 30.61 | 30.61 | 1,982 | -0.29(-0.94%) |
Apr 20, 2023 | 31.10 | 31.10 | 30.85 | 30.90 | 10,159 | +0.06(+0.19%) |
Apr 19, 2023 | 30.86 | 30.87 | 30.84 | 30.84 | 2,922 | +0.52(+1.72%) |
Apr 18, 2023 | 30.17 | 30.32 | 30.17 | 30.32 | 1,720 | +0.31(+1.03%) |
Apr 17, 2023 | 30.05 | 30.05 | 30.01 | 30.01 | 2,203 | -0.30(-0.99%) |
Apr 14, 2023 | 30.30 | 30.31 | 30.19 | 30.31 | 4,488 | +0.01(+0.03%) |
Apr 13, 2023 | 30.10 | 30.30 | 30.05 | 30.30 | 6,113 | +0.54(+1.81%) |
Apr 12, 2023 | 29.75 | 29.88 | 29.64 | 29.76 | 6,223 | +0.48(+1.64%) |
Apr 11, 2023 | 29.18 | 29.28 | 29.17 | 29.28 | 8,102 | -0.13(-0.45%) |
Apr 10, 2023 | 29.61 | 29.61 | 29.41 | 29.41 | 2,245 | -0.23(-0.77%) |
Apr 06, 2023 | 29.65 | 29.73 | 29.59 | 29.64 | 2,973 | +0.07(+0.25%) |
Apr 05, 2023 | 29.68 | 29.68 | 29.55 | 29.57 | 10,957 | +0.07(+0.23%) |
Apr 04, 2023 | 29.47 | 29.62 | 29.47 | 29.50 | 3,588 | +0.16(+0.53%) |