Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.67 | 32.11 | 30.67 | 31.72 | 218,574 | +0.99(+3.22%) |
Jul 28, 2023 | 30.42 | 31.00 | 30.24 | 30.73 | 170,384 | +0.73(+2.43%) |
Jul 27, 2023 | 31.32 | 31.45 | 29.91 | 30.00 | 246,862 | -0.98(-3.16%) |
Jul 26, 2023 | 29.90 | 31.52 | 29.90 | 30.98 | 475,352 | +0.67(+2.21%) |
Jul 25, 2023 | 28.97 | 30.68 | 28.77 | 30.31 | 502,440 | +1.20(+4.12%) |
Jul 24, 2023 | 30.83 | 30.93 | 29.08 | 29.11 | 314,027 | -1.93(-6.22%) |
Jul 21, 2023 | 31.75 | 31.75 | 31.01 | 31.04 | 274,599 | -0.36(-1.15%) |
Jul 20, 2023 | 32.40 | 32.67 | 31.26 | 31.40 | 258,752 | -1.11(-3.41%) |
Jul 19, 2023 | 33.11 | 33.35 | 31.82 | 32.51 | 387,241 | -0.16(-0.49%) |
Jul 18, 2023 | 33.37 | 33.82 | 32.56 | 32.67 | 369,096 | -0.83(-2.48%) |
Jul 17, 2023 | 33.70 | 34.27 | 33.38 | 33.50 | 277,416 | -0.22(-0.65%) |
Jul 14, 2023 | 32.92 | 33.83 | 32.55 | 33.72 | 325,688 | +0.92(+2.80%) |
Jul 13, 2023 | 34.50 | 34.54 | 32.77 | 32.80 | 410,795 | -1.72(-4.98%) |
Jul 12, 2023 | 32.17 | 34.98 | 32.08 | 34.52 | 729,546 | +2.90(+9.17%) |
Jul 11, 2023 | 30.57 | 31.72 | 30.27 | 31.62 | 365,117 | +1.10(+3.60%) |
Jul 10, 2023 | 28.69 | 30.54 | 28.69 | 30.52 | 327,314 | +1.65(+5.72%) |
Jul 07, 2023 | 28.95 | 29.45 | 28.61 | 28.87 | 233,281 | +0.00(+0.00%) |
Jul 06, 2023 | 29.01 | 29.23 | 28.51 | 28.87 | 416,216 | -0.65(-2.20%) |
Jul 05, 2023 | 29.97 | 30.19 | 29.31 | 29.52 | 318,096 | -0.74(-2.45%) |
Jul 03, 2023 | 30.86 | 31.09 | 29.98 | 30.26 | 239,806 | -0.75(-2.42%) |
Jun 30, 2023 | 30.16 | 31.14 | 29.83 | 31.01 | 584,798 | +1.16(+3.89%) |
Jun 29, 2023 | 30.41 | 30.80 | 29.54 | 29.85 | 274,116 | -0.72(-2.36%) |
Jun 28, 2023 | 30.61 | 30.72 | 30.20 | 30.57 | 464,498 | -0.19(-0.62%) |
Jun 27, 2023 | 30.61 | 31.33 | 30.20 | 30.76 | 342,250 | +0.30(+0.98%) |
Jun 26, 2023 | 30.11 | 30.88 | 30.11 | 30.46 | 424,731 | +0.09(+0.30%) |
Jun 23, 2023 | 30.14 | 31.01 | 30.14 | 30.37 | 1,544,663 | -0.35(-1.14%) |
Jun 22, 2023 | 30.38 | 31.04 | 29.62 | 30.72 | 466,122 | +0.11(+0.36%) |
Jun 21, 2023 | 31.47 | 31.47 | 30.45 | 30.61 | 306,698 | -1.21(-3.80%) |
Jun 20, 2023 | 31.19 | 32.07 | 30.79 | 31.82 | 353,436 | +0.03(+0.09%) |
Jun 16, 2023 | 33.94 | 33.94 | 31.27 | 31.79 | 659,886 | -1.65(-4.93%) |
Jun 15, 2023 | 33.55 | 34.14 | 32.89 | 33.44 | 507,948 | -0.04(-0.12%) |
Jun 14, 2023 | 34.25 | 34.47 | 33.18 | 33.48 | 352,110 | -0.75(-2.19%) |
Jun 13, 2023 | 33.14 | 34.47 | 33.11 | 34.23 | 395,809 | +1.38(+4.20%) |
Jun 12, 2023 | 32.84 | 33.44 | 32.45 | 32.85 | 248,183 | +0.09(+0.27%) |
Jun 09, 2023 | 33.42 | 34.07 | 32.70 | 32.76 | 284,598 | -0.37(-1.12%) |
Jun 08, 2023 | 32.31 | 33.15 | 32.18 | 33.13 | 403,404 | +0.85(+2.63%) |
Jun 07, 2023 | 32.80 | 33.08 | 31.59 | 32.28 | 343,630 | -0.22(-0.68%) |
Jun 06, 2023 | 32.48 | 33.11 | 32.09 | 32.50 | 466,824 | -0.40(-1.22%) |
Jun 05, 2023 | 32.63 | 33.16 | 32.02 | 32.90 | 520,613 | +0.25(+0.77%) |
Jun 02, 2023 | 31.31 | 32.77 | 30.80 | 32.65 | 634,351 | +1.77(+5.73%) |
Jun 01, 2023 | 29.50 | 32.12 | 29.18 | 30.88 | 876,041 | +0.86(+2.86%) |
May 31, 2023 | 29.71 | 30.22 | 28.68 | 30.02 | 944,913 | +0.20(+0.67%) |
May 30, 2023 | 30.51 | 31.39 | 29.56 | 29.82 | 508,448 | -0.34(-1.13%) |
May 26, 2023 | 29.99 | 30.48 | 29.59 | 30.16 | 378,169 | +0.26(+0.87%) |
May 25, 2023 | 31.04 | 31.04 | 28.94 | 29.90 | 575,103 | -1.00(-3.24%) |
May 24, 2023 | 30.00 | 31.12 | 29.81 | 30.90 | 394,014 | +0.50(+1.64%) |
May 23, 2023 | 31.33 | 32.58 | 30.27 | 30.40 | 283,157 | -0.94(-3.00%) |
May 22, 2023 | 30.37 | 31.93 | 30.15 | 31.34 | 347,286 | +0.86(+2.82%) |
May 19, 2023 | 30.98 | 31.13 | 30.38 | 30.48 | 388,011 | -0.15(-0.49%) |
May 18, 2023 | 31.48 | 31.48 | 29.80 | 30.63 | 394,478 | -0.76(-2.42%) |
May 17, 2023 | 31.29 | 31.54 | 30.27 | 31.39 | 300,059 | +0.26(+0.84%) |
May 16, 2023 | 30.86 | 31.24 | 30.62 | 31.13 | 244,395 | -0.33(-1.05%) |
May 15, 2023 | 29.38 | 31.62 | 29.25 | 31.46 | 470,101 | +2.13(+7.26%) |
May 12, 2023 | 29.49 | 29.74 | 28.71 | 29.33 | 396,544 | -0.18(-0.61%) |
May 11, 2023 | 29.98 | 29.98 | 28.80 | 29.51 | 469,613 | -0.65(-2.16%) |
May 10, 2023 | 28.55 | 30.29 | 28.38 | 30.16 | 681,383 | +2.15(+7.68%) |
May 09, 2023 | 29.30 | 29.87 | 27.72 | 28.01 | 848,861 | -1.65(-5.56%) |
May 08, 2023 | 29.85 | 29.96 | 29.29 | 29.66 | 345,449 | -0.22(-0.74%) |
May 05, 2023 | 30.60 | 30.80 | 29.25 | 29.88 | 394,566 | -0.68(-2.23%) |
May 04, 2023 | 30.98 | 31.02 | 30.05 | 30.56 | 372,476 | -0.69(-2.21%) |
May 03, 2023 | 31.85 | 32.36 | 31.11 | 31.25 | 375,473 | -0.50(-1.57%) |
May 02, 2023 | 31.93 | 32.12 | 31.62 | 31.75 | 309,272 | -0.51(-1.58%) |