Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.77 | 30.86 | 30.71 | 30.79 | 88,046 | -0.12(-0.38%) |
Jul 28, 2023 | 30.92 | 30.92 | 30.83 | 30.91 | 32,508 | +0.05(+0.16%) |
Jul 27, 2023 | 30.91 | 30.91 | 30.80 | 30.86 | 31,864 | -0.02(-0.06%) |
Jul 26, 2023 | 30.83 | 30.91 | 30.83 | 30.88 | 50,072 | +0.06(+0.19%) |
Jul 25, 2023 | 30.80 | 30.87 | 30.80 | 30.82 | 37,424 | +0.01(+0.03%) |
Jul 24, 2023 | 30.81 | 30.87 | 30.81 | 30.81 | 33,880 | +0.00(+0.00%) |
Jul 21, 2023 | 30.88 | 30.97 | 30.81 | 30.81 | 33,942 | -0.09(-0.29%) |
Jul 20, 2023 | 30.90 | 30.96 | 30.88 | 30.90 | 49,286 | -0.06(-0.19%) |
Jul 19, 2023 | 31.03 | 31.07 | 30.91 | 30.96 | 45,094 | -0.09(-0.29%) |
Jul 18, 2023 | 31.18 | 31.18 | 31.04 | 31.05 | 30,996 | -0.07(-0.22%) |
Jul 17, 2023 | 31.08 | 31.13 | 31.07 | 31.12 | 47,649 | +0.07(+0.22%) |
Jul 14, 2023 | 31.05 | 31.37 | 30.99 | 31.05 | 34,690 | -0.08(-0.25%) |
Jul 13, 2023 | 31.09 | 31.27 | 31.05 | 31.13 | 39,539 | +0.03(+0.10%) |
Jul 12, 2023 | 31.02 | 31.16 | 31.02 | 31.10 | 50,552 | +0.07(+0.22%) |
Jul 11, 2023 | 30.93 | 31.04 | 30.86 | 31.03 | 29,695 | +0.05(+0.16%) |
Jul 10, 2023 | 30.80 | 31.00 | 30.80 | 30.98 | 60,241 | +0.12(+0.38%) |
Jul 07, 2023 | 30.78 | 30.86 | 30.76 | 30.86 | 105,569 | +0.07(+0.22%) |
Jul 06, 2023 | 30.72 | 30.79 | 30.64 | 30.79 | 588,332 | +0.05(+0.16%) |
Jul 05, 2023 | 30.70 | 30.76 | 30.64 | 30.74 | 46,278 | -0.03(-0.10%) |
Jul 03, 2023 | 30.73 | 30.78 | 30.72 | 30.77 | 28,868 | -0.06(-0.19%) |
Jun 30, 2023 | 30.82 | 30.85 | 30.66 | 30.83 | 36,288 | +0.05(+0.15%) |
Jun 29, 2023 | 30.81 | 30.84 | 30.68 | 30.78 | 38,242 | -0.01(-0.02%) |
Jun 28, 2023 | 30.78 | 30.86 | 30.63 | 30.79 | 50,065 | -0.08(-0.26%) |
Jun 27, 2023 | 30.84 | 30.91 | 30.63 | 30.87 | 80,960 | +0.05(+0.16%) |
Jun 26, 2023 | 30.77 | 30.84 | 30.76 | 30.82 | 39,381 | +0.12(+0.39%) |
Jun 23, 2023 | 30.85 | 30.92 | 30.70 | 30.70 | 43,375 | -0.08(-0.26%) |
Jun 22, 2023 | 30.72 | 30.79 | 30.70 | 30.78 | 42,208 | +0.05(+0.16%) |
Jun 21, 2023 | 30.71 | 30.76 | 30.62 | 30.73 | 52,028 | +0.11(+0.35%) |
Jun 20, 2023 | 30.61 | 30.69 | 30.56 | 30.62 | 57,024 | -0.14(-0.45%) |
Jun 16, 2023 | 30.78 | 30.78 | 30.69 | 30.76 | 80,997 | -0.02(-0.06%) |
Jun 15, 2023 | 30.64 | 30.82 | 30.64 | 30.78 | 225,373 | +0.12(+0.39%) |
Jun 14, 2023 | 30.70 | 30.76 | 30.59 | 30.66 | 76,333 | -0.02(-0.06%) |
Jun 13, 2023 | 30.72 | 30.73 | 30.59 | 30.68 | 28,665 | +0.01(+0.03%) |
Jun 12, 2023 | 30.60 | 30.72 | 30.46 | 30.67 | 52,369 | +0.04(+0.13%) |
Jun 09, 2023 | 30.65 | 30.65 | 30.56 | 30.63 | 76,717 | -0.06(-0.19%) |
Jun 08, 2023 | 30.76 | 30.76 | 30.66 | 30.69 | 32,169 | -0.04(-0.13%) |
Jun 07, 2023 | 30.78 | 30.78 | 30.69 | 30.73 | 57,217 | -0.02(-0.06%) |
Jun 06, 2023 | 30.65 | 30.75 | 30.65 | 30.75 | 70,221 | +0.05(+0.16%) |
Jun 05, 2023 | 30.74 | 30.78 | 30.60 | 30.70 | 1,066,606 | -0.06(-0.19%) |
Jun 02, 2023 | 30.73 | 30.81 | 30.69 | 30.76 | 31,174 | +0.07(+0.23%) |
Jun 01, 2023 | 30.75 | 30.77 | 30.68 | 30.69 | 56,087 | -0.06(-0.19%) |
May 31, 2023 | 30.62 | 30.75 | 30.58 | 30.75 | 79,251 | +0.07(+0.23%) |
May 30, 2023 | 30.67 | 30.71 | 30.64 | 30.68 | 20,323 | -0.03(-0.10%) |
May 26, 2023 | 30.80 | 30.80 | 30.67 | 30.71 | 41,114 | -0.02(-0.06%) |
May 25, 2023 | 30.76 | 30.77 | 30.68 | 30.73 | 45,377 | -0.07(-0.22%) |
May 24, 2023 | 30.79 | 30.84 | 30.65 | 30.80 | 28,576 | +0.03(+0.10%) |
May 23, 2023 | 30.82 | 30.89 | 30.77 | 30.77 | 30,294 | +0.00(+0.00%) |
May 22, 2023 | 30.75 | 30.80 | 30.73 | 30.77 | 30,793 | -0.01(-0.04%) |
May 19, 2023 | 30.91 | 30.91 | 30.78 | 30.78 | 38,986 | -0.09(-0.29%) |
May 18, 2023 | 30.87 | 31.10 | 30.80 | 30.87 | 38,072 | +0.00(+0.00%) |
May 17, 2023 | 31.06 | 31.06 | 30.79 | 30.87 | 89,965 | -0.03(-0.10%) |
May 16, 2023 | 30.91 | 30.94 | 30.75 | 30.90 | 35,406 | -0.48(-1.54%) |
May 15, 2023 | 31.27 | 31.41 | 31.27 | 31.38 | 23,303 | +0.13(+0.41%) |
May 12, 2023 | 31.35 | 31.35 | 31.19 | 31.25 | 22,145 | -0.04(-0.13%) |
May 11, 2023 | 31.36 | 31.36 | 31.27 | 31.29 | 18,713 | -0.12(-0.38%) |
May 10, 2023 | 31.52 | 31.52 | 31.38 | 31.41 | 26,845 | -0.02(-0.06%) |
May 09, 2023 | 31.32 | 31.45 | 31.32 | 31.43 | 42,053 | +0.02(+0.06%) |
May 08, 2023 | 31.44 | 31.46 | 31.40 | 31.41 | 43,981 | -0.10(-0.31%) |
May 05, 2023 | 31.46 | 31.53 | 31.18 | 31.51 | 37,421 | +0.15(+0.47%) |
May 04, 2023 | 31.23 | 31.40 | 31.23 | 31.36 | 16,228 | +0.11(+0.35%) |
May 03, 2023 | 31.29 | 31.37 | 31.22 | 31.25 | 31,631 | -0.03(-0.09%) |
May 02, 2023 | 31.29 | 31.42 | 31.20 | 31.28 | 56,490 | -0.07(-0.21%) |