Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.50 | 30.41 | 29.41 | 29.51 | 332,175 | -0.32(-1.08%) |
Jul 28, 2023 | 30.32 | 30.39 | 29.56 | 29.83 | 523,773 | -0.34(-1.12%) |
Jul 27, 2023 | 31.34 | 31.40 | 30.17 | 30.17 | 745,372 | -0.82(-2.66%) |
Jul 26, 2023 | 31.35 | 31.55 | 30.98 | 30.99 | 301,931 | -0.36(-1.14%) |
Jul 25, 2023 | 31.20 | 31.61 | 31.04 | 31.35 | 197,919 | +0.17(+0.56%) |
Jul 24, 2023 | 30.80 | 31.36 | 30.80 | 31.18 | 185,648 | +0.38(+1.22%) |
Jul 21, 2023 | 31.07 | 31.18 | 30.80 | 30.80 | 172,474 | -0.25(-0.80%) |
Jul 20, 2023 | 31.17 | 31.28 | 30.91 | 31.05 | 127,870 | -0.05(-0.15%) |
Jul 19, 2023 | 31.44 | 31.75 | 30.89 | 31.09 | 275,710 | -0.16(-0.50%) |
Jul 18, 2023 | 30.97 | 31.46 | 30.97 | 31.25 | 193,293 | +0.27(+0.89%) |
Jul 17, 2023 | 30.65 | 31.07 | 30.31 | 30.97 | 242,984 | +0.16(+0.51%) |
Jul 14, 2023 | 31.81 | 31.81 | 30.50 | 30.82 | 418,949 | -0.57(-1.81%) |
Jul 13, 2023 | 29.99 | 31.65 | 29.99 | 31.39 | 537,248 | +1.63(+5.48%) |
Jul 12, 2023 | 29.32 | 30.15 | 29.30 | 29.75 | 322,965 | +0.62(+2.14%) |
Jul 11, 2023 | 29.14 | 29.42 | 28.81 | 29.13 | 436,379 | +0.09(+0.32%) |
Jul 10, 2023 | 28.75 | 29.19 | 28.68 | 29.04 | 744,320 | +0.13(+0.44%) |
Jul 07, 2023 | 28.79 | 29.24 | 28.79 | 28.91 | 225,224 | -0.03(-0.10%) |
Jul 06, 2023 | 29.02 | 29.29 | 28.63 | 28.94 | 254,075 | -0.39(-1.34%) |
Jul 05, 2023 | 29.53 | 29.91 | 29.33 | 29.33 | 302,724 | -0.59(-1.96%) |
Jul 03, 2023 | 29.36 | 30.01 | 29.31 | 29.92 | 175,152 | +0.44(+1.49%) |
Jun 30, 2023 | 29.06 | 29.53 | 28.78 | 29.48 | 590,236 | +0.61(+2.13%) |
Jun 29, 2023 | 28.87 | 29.24 | 28.59 | 28.87 | 339,324 | +0.01(+0.03%) |
Jun 28, 2023 | 29.01 | 29.09 | 28.58 | 28.86 | 572,576 | -0.27(-0.94%) |
Jun 27, 2023 | 29.35 | 29.49 | 29.03 | 29.13 | 243,116 | -0.15(-0.50%) |
Jun 26, 2023 | 28.97 | 29.57 | 28.97 | 29.28 | 233,300 | +0.16(+0.53%) |
Jun 23, 2023 | 29.32 | 29.56 | 28.92 | 29.12 | 412,874 | -0.25(-0.84%) |
Jun 22, 2023 | 29.59 | 29.89 | 29.20 | 29.37 | 452,834 | -0.39(-1.32%) |
Jun 21, 2023 | 29.93 | 30.03 | 29.46 | 29.76 | 433,408 | -0.26(-0.86%) |
Jun 20, 2023 | 30.48 | 30.50 | 29.89 | 30.02 | 540,592 | -0.65(-2.12%) |
Jun 16, 2023 | 31.35 | 31.37 | 30.54 | 30.67 | 337,413 | -0.82(-2.59%) |
Jun 15, 2023 | 30.96 | 31.54 | 30.94 | 31.49 | 295,819 | +0.34(+1.09%) |
Jun 14, 2023 | 31.30 | 31.62 | 30.96 | 31.15 | 174,663 | -0.14(-0.44%) |
Jun 13, 2023 | 30.94 | 31.51 | 30.88 | 31.29 | 259,258 | +0.39(+1.28%) |
Jun 12, 2023 | 31.42 | 31.46 | 30.85 | 30.89 | 280,290 | -0.60(-1.89%) |
Jun 09, 2023 | 31.69 | 31.86 | 31.37 | 31.49 | 132,451 | -0.31(-0.98%) |
Jun 08, 2023 | 31.73 | 31.88 | 31.23 | 31.80 | 175,833 | +0.09(+0.29%) |
Jun 07, 2023 | 31.98 | 32.13 | 31.57 | 31.71 | 208,569 | -0.36(-1.11%) |
Jun 06, 2023 | 31.86 | 32.39 | 31.81 | 32.06 | 212,399 | +0.21(+0.66%) |
Jun 05, 2023 | 32.42 | 32.60 | 31.73 | 31.85 | 315,623 | -0.69(-2.11%) |
Jun 02, 2023 | 32.54 | 32.85 | 32.29 | 32.54 | 213,032 | +0.27(+0.82%) |
Jun 01, 2023 | 31.87 | 32.40 | 31.81 | 32.28 | 158,311 | +0.40(+1.27%) |
May 31, 2023 | 31.78 | 31.93 | 31.19 | 31.87 | 216,051 | -0.01(-0.03%) |
May 30, 2023 | 31.67 | 31.91 | 31.26 | 31.88 | 223,881 | +0.40(+1.28%) |
May 26, 2023 | 30.66 | 31.95 | 30.62 | 31.48 | 233,173 | +0.85(+2.78%) |
May 25, 2023 | 31.41 | 31.62 | 30.44 | 30.63 | 289,995 | -0.44(-1.42%) |
May 24, 2023 | 30.81 | 31.39 | 30.67 | 31.07 | 272,480 | -0.23(-0.73%) |
May 23, 2023 | 31.63 | 32.62 | 31.25 | 31.29 | 237,210 | -0.49(-1.53%) |
May 22, 2023 | 31.40 | 32.08 | 31.40 | 31.78 | 108,461 | +0.23(+0.73%) |
May 19, 2023 | 32.17 | 32.33 | 31.44 | 31.55 | 144,820 | -0.43(-1.35%) |
May 18, 2023 | 31.03 | 32.10 | 31.03 | 31.98 | 267,237 | +0.92(+2.95%) |
May 17, 2023 | 30.93 | 31.16 | 30.76 | 31.07 | 244,683 | +0.48(+1.56%) |
May 16, 2023 | 31.07 | 31.32 | 30.58 | 30.59 | 210,602 | -0.64(-2.05%) |
May 15, 2023 | 31.31 | 31.80 | 31.08 | 31.23 | 230,105 | -0.09(-0.29%) |
May 12, 2023 | 31.86 | 32.22 | 31.17 | 31.32 | 616,444 | -0.56(-1.75%) |
May 11, 2023 | 31.83 | 32.15 | 31.56 | 31.88 | 212,054 | -0.07(-0.23%) |
May 10, 2023 | 31.29 | 32.07 | 30.35 | 31.95 | 508,742 | +0.89(+2.86%) |
May 09, 2023 | 31.38 | 31.43 | 30.63 | 31.07 | 203,974 | -0.48(-1.51%) |
May 08, 2023 | 30.97 | 31.77 | 30.80 | 31.54 | 288,772 | +0.57(+1.84%) |
May 05, 2023 | 30.25 | 31.04 | 30.19 | 30.97 | 370,672 | +1.16(+3.87%) |
May 04, 2023 | 30.21 | 30.53 | 29.27 | 29.82 | 353,812 | -0.33(-1.10%) |
May 03, 2023 | 30.35 | 30.98 | 30.04 | 30.15 | 186,150 | -0.13(-0.42%) |
May 02, 2023 | 30.83 | 31.00 | 30.25 | 30.28 | 345,045 | -0.76(-2.46%) |