Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.47 | 30.58 | 30.45 | 30.50 | 18,927 | +0.03(+0.11%) |
Jul 28, 2023 | 30.45 | 30.59 | 30.43 | 30.47 | 24,464 | +0.17(+0.55%) |
Jul 27, 2023 | 30.57 | 30.61 | 30.22 | 30.30 | 39,580 | -0.15(-0.50%) |
Jul 26, 2023 | 30.22 | 30.56 | 30.22 | 30.46 | 37,521 | +0.10(+0.34%) |
Jul 25, 2023 | 30.31 | 30.43 | 30.28 | 30.35 | 75,083 | +0.04(+0.15%) |
Jul 24, 2023 | 30.28 | 30.39 | 30.25 | 30.31 | 47,650 | +0.12(+0.41%) |
Jul 21, 2023 | 30.21 | 30.28 | 30.09 | 30.18 | 57,153 | +0.07(+0.22%) |
Jul 20, 2023 | 30.10 | 30.26 | 30.06 | 30.12 | 35,775 | +0.10(+0.33%) |
Jul 19, 2023 | 29.95 | 30.10 | 29.93 | 30.02 | 50,366 | +0.18(+0.61%) |
Jul 18, 2023 | 29.54 | 29.92 | 29.54 | 29.84 | 25,311 | +0.30(+1.00%) |
Jul 17, 2023 | 29.53 | 29.71 | 29.50 | 29.54 | 31,490 | -0.06(-0.19%) |
Jul 14, 2023 | 29.78 | 29.78 | 29.54 | 29.60 | 19,043 | -0.09(-0.31%) |
Jul 13, 2023 | 29.72 | 29.78 | 29.67 | 29.69 | 17,471 | +0.02(+0.08%) |
Jul 12, 2023 | 29.84 | 29.88 | 29.62 | 29.67 | 22,654 | +0.04(+0.15%) |
Jul 11, 2023 | 29.46 | 29.62 | 29.35 | 29.62 | 44,778 | +0.33(+1.14%) |
Jul 10, 2023 | 29.14 | 29.34 | 29.14 | 29.29 | 47,855 | +0.18(+0.61%) |
Jul 07, 2023 | 29.23 | 29.44 | 29.08 | 29.11 | 183,102 | -0.18(-0.61%) |
Jul 06, 2023 | 29.36 | 29.36 | 29.09 | 29.29 | 105,733 | -0.28(-0.93%) |
Jul 05, 2023 | 29.62 | 29.72 | 29.49 | 29.56 | 61,796 | -0.19(-0.65%) |
Jul 03, 2023 | 29.64 | 29.79 | 29.62 | 29.76 | 10,177 | +0.09(+0.32%) |
Jun 30, 2023 | 29.60 | 29.75 | 29.56 | 29.66 | 186,695 | +0.17(+0.59%) |
Jun 29, 2023 | 29.21 | 29.51 | 29.21 | 29.49 | 531,456 | +0.25(+0.85%) |
Jun 28, 2023 | 29.16 | 29.29 | 29.09 | 29.24 | 31,454 | -0.06(-0.20%) |
Jun 27, 2023 | 29.14 | 29.38 | 29.14 | 29.30 | 32,816 | +0.14(+0.48%) |
Jun 26, 2023 | 29.18 | 29.31 | 29.11 | 29.16 | 28,692 | +0.04(+0.13%) |
Jun 23, 2023 | 29.22 | 29.26 | 29.09 | 29.12 | 33,013 | -0.20(-0.67%) |
Jun 22, 2023 | 29.32 | 29.38 | 29.22 | 29.32 | 11,370 | +0.01(+0.03%) |
Jun 21, 2023 | 29.40 | 29.50 | 29.31 | 29.31 | 9,625 | -0.19(-0.63%) |
Jun 20, 2023 | 29.74 | 29.76 | 29.44 | 29.49 | 31,080 | -0.33(-1.12%) |
Jun 16, 2023 | 29.95 | 30.02 | 29.83 | 29.83 | 20,340 | +0.01(+0.03%) |
Jun 15, 2023 | 29.54 | 29.89 | 29.53 | 29.82 | 20,350 | +0.28(+0.96%) |
Jun 14, 2023 | 29.60 | 29.68 | 29.36 | 29.53 | 17,917 | -0.02(-0.07%) |
Jun 13, 2023 | 29.45 | 29.59 | 29.45 | 29.55 | 31,970 | +0.15(+0.50%) |
Jun 12, 2023 | 29.20 | 29.40 | 29.20 | 29.40 | 30,459 | +0.28(+0.98%) |
Jun 09, 2023 | 29.11 | 29.20 | 29.07 | 29.12 | 31,944 | -0.01(-0.03%) |
Jun 08, 2023 | 29.03 | 29.20 | 28.97 | 29.13 | 178,243 | +0.05(+0.17%) |
Jun 07, 2023 | 29.00 | 29.10 | 28.92 | 29.08 | 22,328 | +0.13(+0.44%) |
Jun 06, 2023 | 28.84 | 28.98 | 28.82 | 28.95 | 28,085 | +0.09(+0.33%) |
Jun 05, 2023 | 29.03 | 29.10 | 28.86 | 28.86 | 31,199 | -0.24(-0.83%) |
Jun 02, 2023 | 28.77 | 29.11 | 28.77 | 29.10 | 22,059 | +0.68(+2.38%) |
Jun 01, 2023 | 28.36 | 28.56 | 28.20 | 28.43 | 19,348 | +0.03(+0.11%) |
May 31, 2023 | 28.32 | 28.42 | 28.17 | 28.39 | 22,549 | -0.03(-0.10%) |
May 30, 2023 | 28.43 | 28.43 | 28.25 | 28.42 | 20,099 | +0.05(+0.17%) |
May 26, 2023 | 28.18 | 28.44 | 28.15 | 28.38 | 25,269 | +0.22(+0.77%) |
May 25, 2023 | 28.25 | 28.25 | 27.95 | 28.16 | 24,921 | -0.07(-0.24%) |
May 24, 2023 | 28.42 | 28.42 | 28.23 | 28.23 | 79,918 | -0.34(-1.20%) |
May 23, 2023 | 28.71 | 28.77 | 28.51 | 28.57 | 21,955 | -0.14(-0.48%) |
May 22, 2023 | 28.86 | 28.90 | 28.67 | 28.71 | 30,596 | -0.18(-0.61%) |
May 19, 2023 | 28.95 | 28.99 | 28.80 | 28.89 | 15,178 | +0.00(+0.00%) |
May 18, 2023 | 28.70 | 28.89 | 28.63 | 28.89 | 10,963 | +0.08(+0.27%) |
May 17, 2023 | 28.66 | 28.83 | 28.46 | 28.81 | 24,601 | +0.38(+1.34%) |
May 16, 2023 | 28.64 | 28.64 | 28.42 | 28.42 | 18,473 | -0.34(-1.18%) |
May 15, 2023 | 28.71 | 28.78 | 28.60 | 28.76 | 53,274 | +0.07(+0.25%) |
May 12, 2023 | 28.81 | 28.81 | 28.54 | 28.69 | 13,920 | +0.01(+0.04%) |
May 11, 2023 | 28.83 | 28.83 | 28.59 | 28.68 | 20,613 | -0.24(-0.85%) |
May 10, 2023 | 29.16 | 29.16 | 28.75 | 28.92 | 40,107 | -0.03(-0.10%) |
May 09, 2023 | 28.98 | 29.07 | 28.94 | 28.95 | 10,677 | -0.12(-0.42%) |
May 08, 2023 | 29.11 | 29.18 | 29.00 | 29.08 | 17,032 | -0.03(-0.12%) |
May 05, 2023 | 28.89 | 29.17 | 28.89 | 29.11 | 16,227 | +0.48(+1.67%) |
May 04, 2023 | 28.81 | 28.81 | 28.53 | 28.63 | 12,185 | -0.30(-1.03%) |
May 03, 2023 | 29.08 | 29.20 | 28.85 | 28.93 | 13,231 | -0.19(-0.64%) |
May 02, 2023 | 29.39 | 29.39 | 28.88 | 29.12 | 59,640 | -0.35(-1.20%) |