Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.02 | 31.28 | 31.00 | 31.25 | 618,516 | +0.29(+0.94%) |
Jul 28, 2023 | 31.15 | 31.27 | 30.86 | 30.96 | 768,421 | -0.04(-0.13%) |
Jul 27, 2023 | 31.31 | 31.94 | 30.87 | 31.00 | 1,804,280 | +0.02(+0.06%) |
Jul 26, 2023 | 31.07 | 31.27 | 30.74 | 30.98 | 844,080 | -0.18(-0.58%) |
Jul 25, 2023 | 30.81 | 31.25 | 30.77 | 31.16 | 1,135,108 | +0.37(+1.20%) |
Jul 24, 2023 | 30.82 | 30.95 | 30.59 | 30.79 | 638,170 | +0.08(+0.26%) |
Jul 21, 2023 | 31.05 | 31.20 | 30.52 | 30.71 | 873,918 | -0.18(-0.58%) |
Jul 20, 2023 | 31.15 | 31.25 | 30.78 | 30.89 | 907,491 | -0.38(-1.22%) |
Jul 19, 2023 | 31.67 | 31.83 | 31.23 | 31.27 | 2,055,829 | -0.30(-0.95%) |
Jul 18, 2023 | 31.00 | 31.58 | 30.99 | 31.57 | 2,419,914 | +0.39(+1.25%) |
Jul 17, 2023 | 30.65 | 31.23 | 30.65 | 31.18 | 1,299,057 | +0.53(+1.73%) |
Jul 14, 2023 | 30.40 | 30.74 | 30.22 | 30.65 | 1,613,695 | +0.25(+0.82%) |
Jul 13, 2023 | 29.82 | 30.79 | 29.82 | 30.40 | 2,512,550 | +0.67(+2.25%) |
Jul 12, 2023 | 29.86 | 29.95 | 29.41 | 29.73 | 1,207,060 | +0.26(+0.88%) |
Jul 11, 2023 | 28.93 | 29.49 | 28.91 | 29.47 | 1,026,601 | +0.65(+2.26%) |
Jul 10, 2023 | 28.23 | 28.86 | 28.15 | 28.82 | 1,962,313 | +0.50(+1.77%) |
Jul 07, 2023 | 28.39 | 28.72 | 28.29 | 28.32 | 1,486,326 | -0.19(-0.67%) |
Jul 06, 2023 | 28.55 | 28.69 | 28.26 | 28.51 | 898,955 | -0.32(-1.11%) |
Jul 05, 2023 | 29.30 | 29.30 | 28.67 | 28.83 | 1,224,943 | -0.56(-1.91%) |
Jul 03, 2023 | 29.17 | 29.48 | 29.12 | 29.39 | 606,596 | +0.01(+0.03%) |
Jun 30, 2023 | 29.43 | 29.70 | 29.36 | 29.38 | 1,355,206 | +0.01(+0.03%) |
Jun 29, 2023 | 29.05 | 29.38 | 28.95 | 29.37 | 1,704,427 | +0.32(+1.10%) |
Jun 28, 2023 | 29.10 | 29.26 | 28.91 | 29.05 | 926,157 | -0.07(-0.24%) |
Jun 27, 2023 | 28.81 | 29.25 | 28.66 | 29.12 | 1,235,819 | +0.40(+1.39%) |
Jun 26, 2023 | 28.72 | 28.83 | 28.51 | 28.72 | 1,013,833 | -0.01(-0.03%) |
Jun 23, 2023 | 28.63 | 29.00 | 28.50 | 28.73 | 2,419,259 | -0.19(-0.66%) |
Jun 22, 2023 | 28.24 | 29.07 | 28.09 | 28.92 | 1,764,678 | +0.53(+1.87%) |
Jun 21, 2023 | 29.09 | 29.17 | 28.36 | 28.39 | 1,503,007 | -0.80(-2.74%) |
Jun 20, 2023 | 29.64 | 29.74 | 29.09 | 29.19 | 1,381,640 | -0.65(-2.18%) |
Jun 16, 2023 | 30.11 | 30.28 | 29.63 | 29.84 | 2,461,865 | -0.20(-0.67%) |
Jun 15, 2023 | 29.61 | 30.12 | 29.59 | 30.04 | 1,447,054 | +0.24(+0.81%) |
Jun 14, 2023 | 29.70 | 29.93 | 29.52 | 29.80 | 1,643,926 | +0.09(+0.30%) |
Jun 13, 2023 | 29.30 | 29.75 | 29.25 | 29.71 | 1,397,851 | +0.44(+1.50%) |
Jun 12, 2023 | 29.03 | 29.37 | 28.96 | 29.27 | 918,800 | +0.31(+1.07%) |
Jun 09, 2023 | 28.98 | 29.25 | 28.80 | 28.96 | 1,499,979 | +0.04(+0.14%) |
Jun 08, 2023 | 28.63 | 29.10 | 28.54 | 28.92 | 1,191,055 | +0.21(+0.73%) |
Jun 07, 2023 | 29.50 | 29.59 | 28.36 | 28.71 | 2,000,744 | -0.60(-2.05%) |
Jun 06, 2023 | 28.67 | 29.36 | 28.62 | 29.31 | 1,662,044 | +0.58(+2.02%) |
Jun 05, 2023 | 28.90 | 28.93 | 28.33 | 28.73 | 2,012,653 | -0.31(-1.07%) |
Jun 02, 2023 | 28.44 | 29.25 | 28.37 | 29.04 | 2,151,980 | +0.68(+2.40%) |
Jun 01, 2023 | 27.87 | 28.70 | 27.86 | 28.36 | 2,565,560 | +0.19(+0.67%) |
May 31, 2023 | 28.31 | 28.99 | 27.91 | 28.17 | 5,183,131 | +0.15(+0.54%) |
May 30, 2023 | 28.10 | 28.16 | 27.49 | 28.02 | 3,344,756 | +0.28(+1.01%) |
May 26, 2023 | 27.34 | 28.05 | 27.34 | 27.74 | 1,173,223 | +0.50(+1.84%) |
May 25, 2023 | 27.45 | 27.52 | 27.11 | 27.24 | 950,130 | +0.08(+0.29%) |
May 24, 2023 | 27.23 | 27.39 | 27.12 | 27.16 | 756,447 | -0.16(-0.59%) |
May 23, 2023 | 27.55 | 27.91 | 27.16 | 27.32 | 1,342,188 | -0.37(-1.34%) |
May 22, 2023 | 27.55 | 27.78 | 27.47 | 27.69 | 963,604 | +0.18(+0.65%) |
May 19, 2023 | 27.90 | 27.93 | 27.49 | 27.51 | 822,937 | -0.26(-0.94%) |
May 18, 2023 | 27.36 | 27.89 | 27.28 | 27.77 | 1,035,864 | +0.38(+1.39%) |
May 17, 2023 | 26.76 | 27.48 | 26.66 | 27.39 | 1,428,506 | +0.68(+2.55%) |
May 16, 2023 | 26.89 | 27.10 | 26.67 | 26.71 | 861,000 | -0.30(-1.11%) |
May 15, 2023 | 26.51 | 27.01 | 26.36 | 27.01 | 909,487 | +0.50(+1.89%) |
May 12, 2023 | 26.60 | 26.73 | 26.28 | 26.51 | 834,308 | -0.16(-0.60%) |
May 11, 2023 | 26.90 | 27.04 | 26.38 | 26.67 | 1,228,912 | -0.43(-1.59%) |
May 10, 2023 | 27.47 | 27.57 | 27.07 | 27.10 | 1,100,569 | -0.02(-0.07%) |
May 09, 2023 | 26.75 | 27.24 | 26.73 | 27.12 | 856,435 | +0.24(+0.89%) |
May 08, 2023 | 26.65 | 26.94 | 26.58 | 26.88 | 769,842 | +0.31(+1.17%) |
May 05, 2023 | 26.28 | 26.72 | 26.28 | 26.57 | 927,185 | +0.55(+2.11%) |
May 04, 2023 | 26.11 | 26.19 | 25.86 | 26.02 | 868,137 | -0.02(-0.08%) |
May 03, 2023 | 26.09 | 26.30 | 25.93 | 26.04 | 1,035,933 | -0.02(-0.08%) |
May 02, 2023 | 26.42 | 26.47 | 25.81 | 26.06 | 1,082,406 | -0.25(-0.95%) |