Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.90 | 33.46 | 32.84 | 33.12 | 213,596 | +0.13(+0.41%) |
Jul 28, 2023 | 33.07 | 33.41 | 32.69 | 32.99 | 120,491 | +0.33(+1.00%) |
Jul 27, 2023 | 34.05 | 34.08 | 32.48 | 32.66 | 214,836 | -1.07(-3.17%) |
Jul 26, 2023 | 32.85 | 33.98 | 32.31 | 33.73 | 249,039 | +1.42(+4.39%) |
Jul 25, 2023 | 32.17 | 32.78 | 31.75 | 32.31 | 361,682 | +0.13(+0.39%) |
Jul 24, 2023 | 30.99 | 32.26 | 30.85 | 32.19 | 192,256 | +1.07(+3.44%) |
Jul 21, 2023 | 31.83 | 31.88 | 30.95 | 31.12 | 220,637 | -0.55(-1.74%) |
Jul 20, 2023 | 31.70 | 31.70 | 30.73 | 31.67 | 174,708 | -0.10(-0.30%) |
Jul 19, 2023 | 30.57 | 31.86 | 30.38 | 31.76 | 280,296 | +1.27(+4.18%) |
Jul 18, 2023 | 28.98 | 30.51 | 28.98 | 30.49 | 196,182 | +1.50(+5.16%) |
Jul 17, 2023 | 28.70 | 29.35 | 28.70 | 29.00 | 112,785 | +0.11(+0.37%) |
Jul 14, 2023 | 29.42 | 29.42 | 28.22 | 28.89 | 128,677 | -0.21(-0.73%) |
Jul 13, 2023 | 28.81 | 29.27 | 28.44 | 29.10 | 255,927 | +0.40(+1.38%) |
Jul 12, 2023 | 28.73 | 29.05 | 28.28 | 28.71 | 155,480 | +0.67(+2.37%) |
Jul 11, 2023 | 27.88 | 28.22 | 27.53 | 28.04 | 160,140 | +0.26(+0.94%) |
Jul 10, 2023 | 28.11 | 28.79 | 27.64 | 27.78 | 204,657 | -0.50(-1.77%) |
Jul 07, 2023 | 27.50 | 28.49 | 27.50 | 28.28 | 153,797 | +0.82(+2.99%) |
Jul 06, 2023 | 27.38 | 27.50 | 26.82 | 27.46 | 173,647 | -0.23(-0.84%) |
Jul 05, 2023 | 27.20 | 28.05 | 26.93 | 27.69 | 159,048 | +0.09(+0.31%) |
Jul 03, 2023 | 26.88 | 27.64 | 26.86 | 27.61 | 82,586 | +0.72(+2.69%) |
Jun 30, 2023 | 27.71 | 27.71 | 26.87 | 26.88 | 246,582 | -0.55(-2.00%) |
Jun 29, 2023 | 27.29 | 27.85 | 27.29 | 27.43 | 143,355 | +0.46(+1.72%) |
Jun 28, 2023 | 27.37 | 27.37 | 26.77 | 26.97 | 160,359 | -0.41(-1.51%) |
Jun 27, 2023 | 27.37 | 27.69 | 26.78 | 27.39 | 154,759 | +0.18(+0.67%) |
Jun 26, 2023 | 27.15 | 27.74 | 27.13 | 27.20 | 202,472 | +0.26(+0.97%) |
Jun 23, 2023 | 27.10 | 27.72 | 26.58 | 26.94 | 441,723 | -0.43(-1.59%) |
Jun 22, 2023 | 28.52 | 29.09 | 27.31 | 27.38 | 281,979 | -1.32(-4.61%) |
Jun 21, 2023 | 28.89 | 29.12 | 28.66 | 28.70 | 114,257 | -0.32(-1.10%) |
Jun 20, 2023 | 29.49 | 29.49 | 28.93 | 29.02 | 182,181 | -0.42(-1.44%) |
Jun 16, 2023 | 30.16 | 30.16 | 29.18 | 29.44 | 421,409 | -0.46(-1.55%) |
Jun 15, 2023 | 29.40 | 30.05 | 29.40 | 29.90 | 199,049 | +0.40(+1.34%) |
Jun 14, 2023 | 30.38 | 30.63 | 29.37 | 29.51 | 159,185 | -0.80(-2.64%) |
Jun 13, 2023 | 30.03 | 30.68 | 30.03 | 30.31 | 176,158 | +0.47(+1.58%) |
Jun 12, 2023 | 30.28 | 30.65 | 29.61 | 29.84 | 176,793 | -0.48(-1.59%) |
Jun 09, 2023 | 30.93 | 30.93 | 30.14 | 30.32 | 145,781 | -0.68(-2.18%) |
Jun 08, 2023 | 31.28 | 31.41 | 30.37 | 30.99 | 213,054 | -0.50(-1.59%) |
Jun 07, 2023 | 30.57 | 31.79 | 29.88 | 31.49 | 226,176 | +1.33(+4.41%) |
Jun 06, 2023 | 28.44 | 30.82 | 28.44 | 30.16 | 266,383 | +1.72(+6.04%) |
Jun 05, 2023 | 29.56 | 29.56 | 28.14 | 28.45 | 243,992 | -1.08(-3.66%) |
Jun 02, 2023 | 27.73 | 29.59 | 27.58 | 29.53 | 221,179 | +2.14(+7.82%) |
Jun 01, 2023 | 26.79 | 27.71 | 26.55 | 27.39 | 160,578 | +0.77(+2.90%) |
May 31, 2023 | 27.45 | 27.53 | 26.38 | 26.61 | 265,591 | -1.02(-3.70%) |
May 30, 2023 | 27.61 | 28.40 | 26.93 | 27.64 | 261,776 | +0.17(+0.63%) |
May 26, 2023 | 27.32 | 28.51 | 26.99 | 27.46 | 207,769 | +0.23(+0.85%) |
May 25, 2023 | 27.74 | 27.96 | 27.15 | 27.23 | 188,505 | -0.66(-2.35%) |
May 24, 2023 | 27.97 | 28.12 | 27.52 | 27.89 | 268,660 | -0.27(-0.96%) |
May 23, 2023 | 27.89 | 28.77 | 27.89 | 28.16 | 294,575 | +0.32(+1.14%) |
May 22, 2023 | 27.07 | 28.02 | 26.77 | 27.84 | 223,059 | +0.89(+3.29%) |
May 19, 2023 | 28.26 | 28.26 | 26.70 | 26.95 | 311,201 | -0.95(-3.39%) |
May 18, 2023 | 27.78 | 28.02 | 27.13 | 27.90 | 327,110 | +0.20(+0.73%) |
May 17, 2023 | 26.19 | 27.80 | 26.19 | 27.69 | 426,395 | +1.71(+6.57%) |
May 16, 2023 | 26.27 | 26.51 | 25.96 | 25.99 | 211,031 | -0.16(-0.63%) |
May 15, 2023 | 25.96 | 26.73 | 25.62 | 26.15 | 246,981 | +0.28(+1.08%) |
May 12, 2023 | 25.93 | 26.10 | 25.18 | 25.87 | 260,316 | +0.13(+0.49%) |
May 11, 2023 | 25.64 | 26.10 | 25.38 | 25.75 | 427,588 | +0.04(+0.15%) |
May 10, 2023 | 27.22 | 27.22 | 25.43 | 25.71 | 331,804 | -1.00(-3.75%) |
May 09, 2023 | 26.94 | 27.15 | 26.33 | 26.71 | 160,202 | -0.37(-1.37%) |
May 08, 2023 | 28.25 | 28.25 | 27.04 | 27.08 | 144,617 | -0.70(-2.51%) |
May 05, 2023 | 27.83 | 28.19 | 27.45 | 27.78 | 239,683 | +0.99(+3.70%) |
May 04, 2023 | 28.02 | 28.15 | 26.25 | 26.78 | 478,513 | -2.02(-7.02%) |
May 03, 2023 | 29.33 | 30.02 | 28.70 | 28.81 | 186,099 | -0.46(-1.56%) |
May 02, 2023 | 30.91 | 31.18 | 29.26 | 29.26 | 364,448 | -1.82(-5.86%) |