Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.20 | 30.23 | 29.89 | 29.93 | 41,962 | -0.85(-2.76%) |
Jul 28, 2023 | 30.59 | 30.90 | 30.58 | 30.78 | 40,630 | +0.21(+0.69%) |
Jul 27, 2023 | 31.02 | 31.12 | 30.52 | 30.57 | 70,127 | -0.62(-1.99%) |
Jul 26, 2023 | 30.87 | 31.19 | 30.86 | 31.19 | 27,478 | +0.41(+1.33%) |
Jul 25, 2023 | 30.75 | 30.94 | 30.72 | 30.78 | 27,262 | +0.14(+0.46%) |
Jul 24, 2023 | 30.77 | 30.86 | 30.62 | 30.64 | 39,383 | -0.28(-0.91%) |
Jul 21, 2023 | 30.70 | 30.94 | 30.69 | 30.92 | 36,726 | +0.62(+2.06%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.25 | 30.30 | 29,306 | -0.13(-0.44%) |
Jul 19, 2023 | 30.67 | 30.67 | 30.40 | 30.43 | 57,039 | -0.20(-0.65%) |
Jul 18, 2023 | 30.61 | 30.75 | 30.57 | 30.63 | 47,821 | -0.07(-0.23%) |
Jul 17, 2023 | 30.76 | 30.90 | 30.63 | 30.70 | 65,757 | -0.52(-1.67%) |
Jul 14, 2023 | 31.27 | 31.33 | 31.16 | 31.22 | 43,956 | +0.09(+0.29%) |
Jul 13, 2023 | 31.14 | 31.16 | 30.96 | 31.13 | 36,872 | +0.68(+2.23%) |
Jul 12, 2023 | 30.39 | 30.60 | 30.35 | 30.45 | 35,948 | +0.15(+0.50%) |
Jul 11, 2023 | 30.36 | 30.36 | 30.06 | 30.30 | 33,326 | -0.13(-0.43%) |
Jul 10, 2023 | 30.51 | 30.63 | 30.38 | 30.43 | 35,453 | -0.11(-0.36%) |
Jul 07, 2023 | 30.52 | 30.69 | 30.46 | 30.54 | 43,712 | +0.17(+0.56%) |
Jul 06, 2023 | 30.60 | 30.60 | 30.17 | 30.37 | 48,301 | -0.73(-2.35%) |
Jul 05, 2023 | 31.27 | 31.29 | 31.05 | 31.10 | 46,941 | -0.59(-1.85%) |
Jul 03, 2023 | 31.64 | 31.79 | 31.58 | 31.69 | 31,667 | -0.34(-1.07%) |
Jun 30, 2023 | 31.96 | 32.07 | 31.87 | 32.03 | 47,559 | +0.27(+0.83%) |
Jun 29, 2023 | 31.83 | 31.83 | 31.72 | 31.77 | 28,975 | -0.09(-0.30%) |
Jun 28, 2023 | 31.77 | 31.93 | 31.75 | 31.86 | 70,950 | +0.61(+1.95%) |
Jun 27, 2023 | 31.16 | 31.27 | 31.06 | 31.25 | 109,803 | +0.18(+0.58%) |
Jun 26, 2023 | 31.09 | 31.17 | 31.00 | 31.07 | 36,468 | -0.06(-0.19%) |
Jun 23, 2023 | 30.94 | 31.17 | 30.82 | 31.13 | 37,890 | +0.25(+0.81%) |
Jun 22, 2023 | 30.97 | 30.98 | 30.81 | 30.88 | 39,254 | -0.36(-1.15%) |
Jun 21, 2023 | 31.11 | 31.33 | 31.04 | 31.24 | 43,629 | -0.58(-1.82%) |
Jun 20, 2023 | 31.64 | 31.86 | 31.58 | 31.82 | 43,384 | +0.32(+1.02%) |
Jun 16, 2023 | 31.75 | 31.78 | 31.47 | 31.50 | 30,738 | -0.21(-0.66%) |
Jun 15, 2023 | 31.41 | 31.72 | 31.41 | 31.71 | 52,582 | +0.78(+2.52%) |
Jun 14, 2023 | 30.92 | 31.17 | 30.75 | 30.93 | 96,818 | +0.16(+0.52%) |
Jun 13, 2023 | 30.65 | 30.91 | 30.65 | 30.77 | 57,166 | +0.35(+1.15%) |
Jun 12, 2023 | 30.43 | 30.52 | 30.28 | 30.42 | 37,724 | +0.23(+0.76%) |
Jun 09, 2023 | 30.33 | 30.33 | 30.19 | 30.19 | 30,913 | -0.38(-1.24%) |
Jun 08, 2023 | 30.38 | 30.57 | 30.38 | 30.57 | 26,313 | +0.28(+0.92%) |
Jun 07, 2023 | 30.68 | 30.68 | 30.27 | 30.29 | 35,061 | -0.03(-0.09%) |
Jun 06, 2023 | 30.11 | 30.40 | 30.11 | 30.32 | 36,723 | +0.48(+1.60%) |
Jun 05, 2023 | 29.50 | 30.10 | 29.50 | 29.84 | 127,344 | -0.27(-0.90%) |
Jun 02, 2023 | 30.18 | 30.22 | 30.04 | 30.11 | 46,124 | -0.29(-0.95%) |
Jun 01, 2023 | 30.13 | 30.47 | 30.12 | 30.40 | 42,368 | +0.24(+0.80%) |
May 31, 2023 | 30.22 | 30.28 | 29.80 | 30.16 | 39,012 | -0.65(-2.11%) |
May 30, 2023 | 31.00 | 31.00 | 30.76 | 30.81 | 39,330 | -0.40(-1.28%) |
May 26, 2023 | 31.20 | 31.29 | 31.05 | 31.21 | 25,670 | +0.05(+0.16%) |
May 25, 2023 | 30.90 | 31.18 | 30.82 | 31.16 | 34,398 | -0.20(-0.64%) |
May 24, 2023 | 31.31 | 31.52 | 31.22 | 31.36 | 30,476 | -0.88(-2.73%) |
May 23, 2023 | 32.51 | 32.59 | 32.22 | 32.24 | 62,858 | -0.79(-2.39%) |
May 22, 2023 | 33.00 | 33.11 | 32.83 | 33.03 | 48,147 | +0.18(+0.55%) |
May 19, 2023 | 32.11 | 32.96 | 32.11 | 32.85 | 33,248 | +0.32(+0.98%) |
May 18, 2023 | 32.59 | 32.66 | 32.44 | 32.53 | 31,877 | -0.22(-0.67%) |
May 17, 2023 | 32.85 | 32.85 | 32.40 | 32.75 | 18,184 | -0.31(-0.94%) |
May 16, 2023 | 33.32 | 33.32 | 33.06 | 33.06 | 28,149 | -0.25(-0.75%) |
May 15, 2023 | 33.26 | 33.40 | 33.21 | 33.31 | 28,650 | +0.56(+1.71%) |
May 12, 2023 | 32.78 | 32.86 | 32.65 | 32.75 | 27,327 | -0.02(-0.06%) |
May 11, 2023 | 32.58 | 32.81 | 32.49 | 32.77 | 52,144 | +0.29(+0.89%) |
May 10, 2023 | 32.71 | 32.71 | 32.38 | 32.48 | 51,444 | +0.05(+0.15%) |
May 09, 2023 | 32.41 | 32.56 | 32.37 | 32.43 | 1,940,063 | -0.73(-2.20%) |
May 08, 2023 | 33.41 | 33.43 | 33.15 | 33.16 | 381,254 | -0.37(-1.10%) |
May 05, 2023 | 33.17 | 33.70 | 33.17 | 33.53 | 38,108 | +0.40(+1.21%) |
May 04, 2023 | 33.27 | 33.27 | 32.96 | 33.13 | 22,567 | -0.12(-0.36%) |
May 03, 2023 | 33.37 | 33.63 | 33.25 | 33.25 | 30,788 | +0.05(+0.15%) |
May 02, 2023 | 32.84 | 33.25 | 32.78 | 33.20 | 31,957 | -0.03(-0.09%) |