Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.12 | 28.77 | 27.84 | 27.99 | 827,500 | -0.13(-0.48%) |
Jul 28, 2023 | 28.40 | 28.51 | 28.03 | 28.12 | 396,327 | -0.15(-0.54%) |
Jul 27, 2023 | 28.57 | 28.81 | 28.17 | 28.28 | 471,367 | -0.29(-1.01%) |
Jul 26, 2023 | 28.51 | 28.76 | 28.47 | 28.57 | 554,953 | -0.10(-0.34%) |
Jul 25, 2023 | 28.75 | 28.91 | 28.60 | 28.66 | 420,387 | -0.14(-0.50%) |
Jul 24, 2023 | 29.27 | 29.30 | 28.39 | 28.81 | 803,642 | -0.41(-1.41%) |
Jul 21, 2023 | 28.80 | 29.23 | 28.68 | 29.22 | 507,760 | +0.57(+2.01%) |
Jul 20, 2023 | 28.90 | 28.96 | 28.37 | 28.65 | 364,312 | -0.27(-0.93%) |
Jul 19, 2023 | 28.44 | 28.94 | 28.42 | 28.92 | 409,086 | +0.45(+1.58%) |
Jul 18, 2023 | 28.90 | 28.90 | 28.36 | 28.47 | 402,286 | -0.38(-1.31%) |
Jul 17, 2023 | 28.86 | 28.96 | 28.51 | 28.84 | 371,834 | +0.05(+0.19%) |
Jul 14, 2023 | 29.18 | 29.18 | 28.61 | 28.79 | 372,210 | -0.33(-1.14%) |
Jul 13, 2023 | 28.76 | 29.27 | 28.74 | 29.12 | 560,596 | +0.49(+1.73%) |
Jul 12, 2023 | 28.54 | 28.71 | 28.20 | 28.63 | 463,269 | +0.40(+1.40%) |
Jul 11, 2023 | 28.04 | 28.36 | 27.95 | 28.23 | 403,239 | +0.19(+0.67%) |
Jul 10, 2023 | 27.94 | 28.27 | 27.75 | 28.04 | 646,117 | +0.04(+0.13%) |
Jul 07, 2023 | 27.60 | 28.23 | 27.60 | 28.01 | 969,968 | +0.40(+1.46%) |
Jul 06, 2023 | 28.08 | 28.09 | 27.30 | 27.60 | 1,053,900 | -0.69(-2.44%) |
Jul 05, 2023 | 28.30 | 28.74 | 28.17 | 28.30 | 527,417 | +0.11(+0.38%) |
Jul 03, 2023 | 28.26 | 28.59 | 28.19 | 28.19 | 268,509 | -0.12(-0.41%) |
Jun 30, 2023 | 28.23 | 28.67 | 28.12 | 28.30 | 704,564 | +0.24(+0.86%) |
Jun 29, 2023 | 27.70 | 28.06 | 27.34 | 28.06 | 924,911 | +0.27(+0.97%) |
Jun 28, 2023 | 28.48 | 28.73 | 27.74 | 27.79 | 802,295 | -0.87(-3.04%) |
Jun 27, 2023 | 28.74 | 28.81 | 28.48 | 28.66 | 435,691 | +0.05(+0.19%) |
Jun 26, 2023 | 28.50 | 28.84 | 28.42 | 28.61 | 480,515 | +0.12(+0.41%) |
Jun 23, 2023 | 28.50 | 28.65 | 28.24 | 28.49 | 927,004 | -0.06(-0.22%) |
Jun 22, 2023 | 28.86 | 28.92 | 28.15 | 28.56 | 864,311 | -0.40(-1.36%) |
Jun 21, 2023 | 28.91 | 29.12 | 28.74 | 28.95 | 1,183,896 | -0.18(-0.62%) |
Jun 20, 2023 | 29.43 | 29.43 | 28.83 | 29.13 | 655,877 | -0.40(-1.37%) |
Jun 16, 2023 | 29.73 | 29.88 | 29.52 | 29.53 | 649,360 | -0.15(-0.51%) |
Jun 15, 2023 | 29.80 | 29.88 | 29.51 | 29.69 | 775,594 | -0.02(-0.06%) |
Jun 14, 2023 | 29.72 | 29.89 | 29.54 | 29.71 | 908,585 | +0.04(+0.15%) |
Jun 13, 2023 | 29.91 | 30.17 | 29.56 | 29.66 | 2,418,504 | -1.95(-6.16%) |
Jun 12, 2023 | 31.36 | 31.61 | 30.88 | 31.61 | 312,230 | +0.25(+0.80%) |
Jun 09, 2023 | 31.49 | 31.80 | 31.18 | 31.36 | 344,202 | -0.09(-0.29%) |
Jun 08, 2023 | 31.48 | 31.65 | 31.21 | 31.45 | 294,323 | -0.07(-0.23%) |
Jun 07, 2023 | 31.65 | 31.75 | 31.28 | 31.52 | 274,151 | -0.02(-0.06%) |
Jun 06, 2023 | 31.90 | 31.90 | 31.38 | 31.54 | 338,999 | -0.37(-1.15%) |
Jun 05, 2023 | 31.57 | 31.96 | 31.33 | 31.91 | 357,323 | +0.42(+1.34%) |
Jun 02, 2023 | 31.06 | 31.66 | 30.98 | 31.48 | 351,003 | +0.58(+1.89%) |
Jun 01, 2023 | 30.24 | 31.17 | 30.19 | 30.90 | 631,936 | +0.75(+2.47%) |
May 31, 2023 | 29.78 | 30.19 | 29.53 | 30.15 | 572,774 | +0.26(+0.87%) |
May 30, 2023 | 30.05 | 30.22 | 29.73 | 29.89 | 386,678 | +0.52(+1.76%) |
May 26, 2023 | 28.94 | 29.44 | 28.74 | 29.38 | 375,546 | +0.37(+1.27%) |
May 25, 2023 | 29.55 | 29.59 | 28.68 | 29.01 | 507,423 | -0.60(-2.04%) |
May 24, 2023 | 30.46 | 30.53 | 29.55 | 29.61 | 405,680 | -1.07(-3.49%) |
May 23, 2023 | 30.52 | 30.97 | 30.51 | 30.68 | 480,169 | -0.05(-0.17%) |
May 22, 2023 | 30.68 | 30.87 | 30.34 | 30.74 | 400,308 | +0.12(+0.40%) |
May 19, 2023 | 30.71 | 30.85 | 30.57 | 30.61 | 457,576 | +0.05(+0.17%) |
May 18, 2023 | 30.58 | 30.84 | 30.24 | 30.56 | 438,088 | -0.23(-0.74%) |
May 17, 2023 | 31.15 | 31.30 | 30.61 | 30.79 | 616,712 | -0.16(-0.51%) |
May 16, 2023 | 31.22 | 31.35 | 30.52 | 30.95 | 613,240 | -0.42(-1.34%) |
May 15, 2023 | 31.30 | 31.70 | 31.16 | 31.37 | 482,635 | +0.20(+0.65%) |
May 12, 2023 | 31.16 | 31.38 | 30.90 | 31.16 | 554,837 | +0.31(+0.99%) |
May 11, 2023 | 30.81 | 30.90 | 30.53 | 30.86 | 497,140 | -0.04(-0.11%) |
May 10, 2023 | 31.12 | 31.29 | 30.46 | 30.89 | 552,489 | -0.13(-0.42%) |
May 09, 2023 | 30.68 | 31.07 | 30.38 | 31.02 | 480,022 | +0.18(+0.60%) |
May 08, 2023 | 31.09 | 31.32 | 30.65 | 30.84 | 654,541 | +0.09(+0.29%) |
May 05, 2023 | 28.80 | 30.77 | 28.50 | 30.75 | 750,045 | +2.53(+8.98%) |
May 04, 2023 | 28.76 | 28.83 | 28.12 | 28.22 | 418,953 | -0.58(-2.01%) |
May 03, 2023 | 28.86 | 29.23 | 28.66 | 28.80 | 554,801 | +0.04(+0.12%) |
May 02, 2023 | 29.04 | 29.08 | 28.48 | 28.76 | 461,620 | -0.36(-1.23%) |