Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.78 | 31.13 | 30.78 | 30.96 | 252,990 | -0.10(-0.32%) |
Jul 28, 2023 | 31.28 | 31.47 | 31.00 | 31.06 | 247,520 | +0.08(+0.26%) |
Jul 27, 2023 | 31.33 | 31.47 | 30.95 | 30.98 | 535,922 | -0.57(-1.81%) |
Jul 26, 2023 | 31.47 | 31.69 | 31.39 | 31.55 | 1,087,582 | +0.00(+0.00%) |
Jul 25, 2023 | 31.15 | 31.69 | 31.12 | 31.55 | 672,712 | +0.37(+1.19%) |
Jul 24, 2023 | 31.05 | 31.31 | 30.67 | 31.18 | 1,371,915 | +0.13(+0.42%) |
Jul 21, 2023 | 31.49 | 31.49 | 30.97 | 31.05 | 1,001,636 | -0.65(-2.05%) |
Jul 20, 2023 | 32.05 | 32.06 | 31.43 | 31.70 | 860,518 | -0.27(-0.84%) |
Jul 19, 2023 | 31.21 | 31.97 | 31.17 | 31.97 | 1,623,281 | +0.67(+2.14%) |
Jul 18, 2023 | 30.71 | 31.36 | 30.69 | 31.30 | 385,776 | +0.49(+1.59%) |
Jul 17, 2023 | 30.65 | 30.95 | 30.19 | 30.81 | 1,732,706 | +0.08(+0.26%) |
Jul 14, 2023 | 30.44 | 30.76 | 30.33 | 30.73 | 636,755 | +0.12(+0.39%) |
Jul 13, 2023 | 30.80 | 30.96 | 30.59 | 30.61 | 949,481 | +0.02(+0.07%) |
Jul 12, 2023 | 30.25 | 30.68 | 30.25 | 30.59 | 770,970 | +0.55(+1.83%) |
Jul 11, 2023 | 29.83 | 30.05 | 29.79 | 30.04 | 377,401 | +0.06(+0.20%) |
Jul 10, 2023 | 29.99 | 30.00 | 29.83 | 29.98 | 577,592 | +0.00(+0.00%) |
Jul 07, 2023 | 29.20 | 30.01 | 29.20 | 29.98 | 239,212 | +0.57(+1.94%) |
Jul 06, 2023 | 29.59 | 29.67 | 29.00 | 29.41 | 360,661 | -0.46(-1.54%) |
Jul 05, 2023 | 29.64 | 30.09 | 29.64 | 29.87 | 359,497 | +0.22(+0.74%) |
Jul 03, 2023 | 29.32 | 29.77 | 29.19 | 29.65 | 126,462 | +0.47(+1.61%) |
Jun 30, 2023 | 29.08 | 29.30 | 29.06 | 29.18 | 248,941 | +0.31(+1.07%) |
Jun 29, 2023 | 28.72 | 28.94 | 28.62 | 28.87 | 238,909 | +0.24(+0.84%) |
Jun 28, 2023 | 28.82 | 28.91 | 28.46 | 28.63 | 175,330 | -0.22(-0.76%) |
Jun 27, 2023 | 28.89 | 28.99 | 28.75 | 28.85 | 1,206,655 | +0.17(+0.59%) |
Jun 26, 2023 | 28.59 | 28.84 | 28.53 | 28.68 | 138,744 | +0.10(+0.35%) |
Jun 23, 2023 | 28.92 | 28.95 | 28.54 | 28.58 | 306,796 | -0.43(-1.48%) |
Jun 22, 2023 | 29.06 | 29.18 | 28.86 | 29.01 | 251,024 | -0.12(-0.41%) |
Jun 21, 2023 | 29.18 | 29.28 | 29.05 | 29.13 | 146,673 | +0.12(+0.41%) |
Jun 20, 2023 | 29.03 | 29.23 | 28.73 | 29.01 | 216,532 | -0.33(-1.12%) |
Jun 16, 2023 | 29.54 | 29.58 | 29.18 | 29.34 | 227,084 | +0.13(+0.45%) |
Jun 15, 2023 | 28.89 | 29.37 | 28.89 | 29.21 | 240,854 | +0.30(+1.04%) |
Jun 14, 2023 | 28.91 | 29.09 | 28.75 | 28.91 | 149,656 | +0.25(+0.87%) |
Jun 13, 2023 | 28.85 | 28.88 | 28.65 | 28.66 | 694,380 | +0.07(+0.24%) |
Jun 12, 2023 | 29.02 | 29.02 | 28.45 | 28.59 | 273,984 | -0.71(-2.42%) |
Jun 09, 2023 | 29.53 | 29.58 | 29.14 | 29.30 | 174,355 | -0.03(-0.10%) |
Jun 08, 2023 | 29.29 | 29.38 | 28.92 | 29.33 | 286,878 | +0.03(+0.10%) |
Jun 07, 2023 | 29.07 | 29.32 | 29.05 | 29.30 | 476,995 | -0.83(-2.75%) |
Jun 06, 2023 | 29.82 | 30.19 | 29.49 | 30.13 | 288,578 | +0.52(+1.76%) |
Jun 05, 2023 | 29.84 | 29.93 | 29.56 | 29.61 | 351,389 | -0.05(-0.17%) |
Jun 02, 2023 | 29.53 | 29.73 | 29.35 | 29.66 | 226,015 | +0.72(+2.49%) |
Jun 01, 2023 | 28.43 | 29.00 | 28.20 | 28.94 | 298,230 | +0.68(+2.41%) |
May 31, 2023 | 29.00 | 29.07 | 28.21 | 28.26 | 471,617 | -0.92(-3.15%) |
May 30, 2023 | 29.60 | 29.60 | 29.15 | 29.18 | 487,349 | -0.21(-0.71%) |
May 26, 2023 | 29.17 | 29.52 | 29.11 | 29.39 | 420,728 | +0.28(+0.96%) |
May 25, 2023 | 29.16 | 29.34 | 29.08 | 29.11 | 354,132 | -0.27(-0.92%) |
May 24, 2023 | 29.71 | 29.76 | 28.91 | 29.38 | 545,859 | -0.54(-1.80%) |
May 23, 2023 | 29.88 | 30.23 | 29.80 | 29.92 | 616,019 | +0.03(+0.10%) |
May 22, 2023 | 29.91 | 30.08 | 29.71 | 29.89 | 422,423 | -0.03(-0.10%) |
May 19, 2023 | 30.07 | 30.11 | 29.78 | 29.92 | 262,325 | -0.13(-0.43%) |
May 18, 2023 | 30.13 | 30.25 | 29.77 | 30.05 | 362,830 | +0.16(+0.54%) |
May 17, 2023 | 29.71 | 30.06 | 29.62 | 29.89 | 354,940 | +0.13(+0.44%) |
May 16, 2023 | 30.24 | 30.30 | 29.75 | 29.76 | 340,442 | -0.57(-1.88%) |
May 15, 2023 | 30.41 | 30.55 | 30.31 | 30.33 | 440,312 | -0.01(-0.03%) |
May 12, 2023 | 30.14 | 30.42 | 30.04 | 30.34 | 450,890 | +0.20(+0.66%) |
May 11, 2023 | 29.56 | 30.15 | 29.56 | 30.14 | 943,050 | +0.24(+0.80%) |
May 10, 2023 | 29.86 | 30.07 | 29.78 | 29.90 | 283,708 | +0.08(+0.27%) |
May 09, 2023 | 29.91 | 29.91 | 29.65 | 29.82 | 348,096 | -0.03(-0.10%) |
May 08, 2023 | 29.45 | 30.30 | 29.45 | 29.85 | 2,649,443 | +0.68(+2.33%) |
May 05, 2023 | 28.71 | 29.18 | 28.62 | 29.17 | 416,528 | +0.67(+2.35%) |
May 04, 2023 | 28.48 | 28.55 | 28.00 | 28.50 | 230,618 | +0.36(+1.28%) |
May 03, 2023 | 27.73 | 28.42 | 27.73 | 28.14 | 652,821 | +0.46(+1.66%) |
May 02, 2023 | 28.22 | 28.45 | 27.58 | 27.68 | 1,047,498 | -0.47(-1.67%) |