Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.74 | 30.47 | 29.60 | 30.39 | 761,605 | +0.78(+2.63%) |
Jul 28, 2023 | 29.83 | 30.04 | 29.29 | 29.61 | 536,460 | -0.05(-0.17%) |
Jul 27, 2023 | 30.21 | 30.40 | 29.52 | 29.66 | 515,678 | -0.15(-0.50%) |
Jul 26, 2023 | 29.61 | 30.20 | 29.59 | 29.81 | 942,449 | +0.01(+0.03%) |
Jul 25, 2023 | 30.44 | 30.81 | 29.74 | 29.80 | 797,651 | -0.76(-2.49%) |
Jul 24, 2023 | 31.11 | 31.25 | 30.45 | 30.56 | 556,421 | -0.65(-2.08%) |
Jul 21, 2023 | 30.87 | 31.49 | 30.51 | 31.21 | 911,566 | +0.56(+1.83%) |
Jul 20, 2023 | 31.64 | 31.64 | 30.32 | 30.65 | 946,738 | -0.75(-2.39%) |
Jul 19, 2023 | 31.00 | 31.43 | 30.70 | 31.40 | 1,347,863 | +0.39(+1.26%) |
Jul 18, 2023 | 30.05 | 31.04 | 30.01 | 31.01 | 912,322 | +1.13(+3.78%) |
Jul 17, 2023 | 30.13 | 30.54 | 29.60 | 29.88 | 1,427,109 | -0.37(-1.22%) |
Jul 14, 2023 | 28.58 | 30.37 | 28.51 | 30.25 | 1,656,752 | +1.64(+5.73%) |
Jul 13, 2023 | 28.57 | 28.99 | 28.41 | 28.61 | 771,163 | -0.11(-0.38%) |
Jul 12, 2023 | 29.62 | 29.68 | 28.71 | 28.72 | 928,262 | -0.63(-2.15%) |
Jul 11, 2023 | 30.20 | 30.35 | 29.32 | 29.35 | 1,844,656 | -0.80(-2.65%) |
Jul 10, 2023 | 29.55 | 30.44 | 29.42 | 30.15 | 735,276 | +0.52(+1.75%) |
Jul 07, 2023 | 28.99 | 29.76 | 28.79 | 29.63 | 926,112 | +0.64(+2.21%) |
Jul 06, 2023 | 29.20 | 29.35 | 28.67 | 28.99 | 1,064,282 | -0.21(-0.72%) |
Jul 05, 2023 | 29.80 | 29.94 | 29.19 | 29.20 | 1,003,266 | -0.88(-2.93%) |
Jul 03, 2023 | 30.19 | 30.34 | 29.80 | 30.08 | 493,435 | -0.22(-0.73%) |
Jun 30, 2023 | 30.65 | 30.65 | 30.05 | 30.30 | 1,348,962 | -0.06(-0.20%) |
Jun 29, 2023 | 30.66 | 31.38 | 30.33 | 30.36 | 1,671,535 | -0.34(-1.11%) |
Jun 28, 2023 | 29.37 | 31.32 | 29.37 | 30.70 | 2,088,204 | +1.22(+4.14%) |
Jun 27, 2023 | 27.98 | 29.66 | 27.88 | 29.48 | 2,367,795 | +1.39(+4.95%) |
Jun 26, 2023 | 27.73 | 28.58 | 27.52 | 28.09 | 1,660,636 | +0.04(+0.14%) |
Jun 23, 2023 | 28.83 | 28.87 | 27.98 | 28.05 | 6,867,880 | -1.24(-4.23%) |
Jun 22, 2023 | 28.70 | 29.48 | 28.41 | 29.29 | 1,538,318 | +0.61(+2.13%) |
Jun 21, 2023 | 28.51 | 28.93 | 28.18 | 28.68 | 4,416,430 | +0.04(+0.14%) |
Jun 20, 2023 | 28.23 | 28.75 | 28.07 | 28.64 | 1,193,429 | +0.04(+0.14%) |
Jun 16, 2023 | 30.16 | 30.16 | 28.31 | 28.60 | 2,199,974 | -1.25(-4.19%) |
Jun 15, 2023 | 30.09 | 30.53 | 29.80 | 29.85 | 1,327,131 | -0.16(-0.53%) |
Jun 14, 2023 | 31.10 | 31.15 | 29.57 | 30.01 | 2,770,753 | -1.15(-3.69%) |
Jun 13, 2023 | 30.92 | 31.26 | 30.58 | 31.16 | 1,011,973 | +0.05(+0.16%) |
Jun 12, 2023 | 31.45 | 31.59 | 31.09 | 31.11 | 837,582 | -0.39(-1.24%) |
Jun 09, 2023 | 31.83 | 32.01 | 31.50 | 31.50 | 455,070 | -0.19(-0.60%) |
Jun 08, 2023 | 32.41 | 32.43 | 31.40 | 31.69 | 768,253 | -0.75(-2.31%) |
Jun 07, 2023 | 32.20 | 32.60 | 31.84 | 32.44 | 1,049,073 | +0.59(+1.85%) |
Jun 06, 2023 | 31.38 | 32.21 | 31.38 | 31.85 | 635,763 | +0.43(+1.37%) |
Jun 05, 2023 | 30.86 | 31.52 | 30.85 | 31.42 | 604,747 | +0.39(+1.26%) |
Jun 02, 2023 | 30.18 | 31.06 | 30.10 | 31.03 | 1,127,524 | +1.20(+4.02%) |
Jun 01, 2023 | 28.99 | 29.86 | 28.54 | 29.83 | 1,094,334 | +0.69(+2.37%) |
May 31, 2023 | 28.47 | 29.25 | 28.29 | 29.14 | 1,207,186 | +0.67(+2.35%) |
May 30, 2023 | 28.80 | 29.18 | 28.39 | 28.47 | 675,563 | -0.33(-1.15%) |
May 26, 2023 | 28.75 | 29.44 | 28.64 | 28.80 | 1,056,021 | -0.29(-1.00%) |
May 25, 2023 | 30.76 | 30.83 | 29.05 | 29.09 | 1,771,291 | -1.79(-5.80%) |
May 24, 2023 | 31.92 | 31.92 | 30.83 | 30.88 | 718,099 | -1.04(-3.26%) |
May 23, 2023 | 32.41 | 33.26 | 31.73 | 31.92 | 1,644,882 | -0.41(-1.27%) |
May 22, 2023 | 32.84 | 33.42 | 31.85 | 32.33 | 1,589,259 | -0.57(-1.73%) |
May 19, 2023 | 33.02 | 33.13 | 32.55 | 32.90 | 1,434,879 | -0.10(-0.30%) |
May 18, 2023 | 34.04 | 34.35 | 32.66 | 33.00 | 1,172,832 | -1.04(-3.06%) |
May 17, 2023 | 34.01 | 34.14 | 33.39 | 34.04 | 1,229,953 | +0.08(+0.24%) |
May 16, 2023 | 34.52 | 34.52 | 33.84 | 33.96 | 910,046 | -0.89(-2.55%) |
May 15, 2023 | 35.16 | 35.52 | 34.83 | 34.85 | 699,961 | -0.39(-1.11%) |
May 12, 2023 | 35.67 | 35.83 | 34.86 | 35.24 | 464,123 | -0.29(-0.82%) |
May 11, 2023 | 34.86 | 35.75 | 34.80 | 35.53 | 552,995 | +0.37(+1.05%) |
May 10, 2023 | 35.69 | 35.69 | 34.86 | 35.16 | 513,101 | -0.02(-0.06%) |
May 09, 2023 | 34.56 | 35.50 | 34.30 | 35.18 | 746,272 | +0.45(+1.30%) |
May 08, 2023 | 33.88 | 34.93 | 33.52 | 34.73 | 1,030,944 | +0.72(+2.12%) |
May 05, 2023 | 34.02 | 34.31 | 33.32 | 34.01 | 1,316,399 | +0.46(+1.37%) |
May 04, 2023 | 32.00 | 33.91 | 30.28 | 33.55 | 3,847,331 | -1.65(-4.69%) |
May 03, 2023 | 34.97 | 35.62 | 34.64 | 35.20 | 891,529 | +0.16(+0.46%) |
May 02, 2023 | 36.31 | 36.42 | 34.77 | 35.04 | 829,752 | -1.40(-3.84%) |