Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.12 | 29.12 | 28.70 | 28.83 | 581,637 | -0.13(-0.45%) |
Jul 28, 2023 | 28.89 | 29.11 | 28.67 | 28.96 | 336,477 | +0.19(+0.68%) |
Jul 27, 2023 | 28.85 | 29.17 | 28.72 | 28.77 | 396,843 | -0.08(-0.29%) |
Jul 26, 2023 | 29.58 | 29.98 | 28.54 | 28.85 | 766,163 | -0.61(-2.07%) |
Jul 25, 2023 | 29.44 | 29.67 | 29.35 | 29.46 | 476,346 | +0.11(+0.38%) |
Jul 24, 2023 | 29.28 | 29.88 | 29.21 | 29.35 | 435,698 | +0.19(+0.67%) |
Jul 21, 2023 | 29.14 | 29.36 | 28.91 | 29.16 | 799,796 | +0.18(+0.64%) |
Jul 20, 2023 | 28.73 | 29.01 | 28.43 | 28.97 | 448,210 | +0.41(+1.42%) |
Jul 19, 2023 | 28.38 | 28.72 | 28.38 | 28.56 | 405,521 | +0.24(+0.85%) |
Jul 18, 2023 | 27.98 | 28.63 | 27.89 | 28.32 | 277,147 | +0.34(+1.22%) |
Jul 17, 2023 | 27.99 | 28.09 | 27.77 | 27.98 | 318,906 | -0.01(-0.03%) |
Jul 14, 2023 | 28.44 | 28.52 | 27.94 | 27.99 | 260,309 | -0.55(-1.94%) |
Jul 13, 2023 | 28.24 | 28.64 | 28.16 | 28.55 | 365,944 | +0.35(+1.25%) |
Jul 12, 2023 | 28.42 | 28.43 | 28.03 | 28.19 | 590,399 | -0.03(-0.10%) |
Jul 11, 2023 | 28.06 | 28.28 | 27.88 | 28.22 | 506,759 | +0.16(+0.56%) |
Jul 10, 2023 | 28.00 | 28.32 | 27.96 | 28.07 | 446,271 | +0.06(+0.23%) |
Jul 07, 2023 | 28.09 | 28.41 | 27.94 | 28.00 | 528,730 | -0.20(-0.72%) |
Jul 06, 2023 | 28.38 | 28.49 | 27.87 | 28.20 | 437,326 | -0.32(-1.13%) |
Jul 05, 2023 | 28.61 | 28.74 | 28.40 | 28.53 | 372,994 | +0.02(+0.06%) |
Jul 03, 2023 | 28.43 | 28.69 | 28.36 | 28.51 | 196,565 | +0.15(+0.52%) |
Jun 30, 2023 | 28.42 | 28.53 | 28.15 | 28.36 | 510,390 | +0.01(+0.03%) |
Jun 29, 2023 | 28.00 | 28.42 | 27.85 | 28.35 | 443,455 | +0.47(+1.69%) |
Jun 28, 2023 | 28.04 | 28.04 | 27.75 | 27.88 | 455,063 | -0.04(-0.13%) |
Jun 27, 2023 | 27.83 | 28.04 | 27.62 | 27.92 | 459,751 | +0.32(+1.17%) |
Jun 26, 2023 | 27.07 | 27.78 | 26.99 | 27.59 | 375,999 | +0.50(+1.84%) |
Jun 23, 2023 | 27.04 | 27.24 | 26.93 | 27.09 | 401,888 | -0.25(-0.91%) |
Jun 22, 2023 | 26.98 | 27.40 | 26.85 | 27.34 | 430,049 | +0.18(+0.65%) |
Jun 21, 2023 | 27.58 | 27.86 | 26.99 | 27.17 | 487,525 | -0.44(-1.61%) |
Jun 20, 2023 | 27.70 | 27.70 | 27.19 | 27.61 | 811,498 | -0.13(-0.47%) |
Jun 16, 2023 | 27.62 | 27.77 | 27.23 | 27.74 | 4,641,430 | +0.40(+1.45%) |
Jun 15, 2023 | 26.80 | 27.67 | 26.79 | 27.34 | 807,361 | +0.64(+2.39%) |
Jun 14, 2023 | 26.72 | 26.89 | 26.59 | 26.71 | 902,833 | +0.06(+0.24%) |
Jun 13, 2023 | 26.85 | 27.27 | 26.61 | 26.64 | 520,309 | -0.17(-0.62%) |
Jun 12, 2023 | 26.62 | 27.10 | 26.27 | 26.81 | 646,017 | +0.18(+0.69%) |
Jun 09, 2023 | 26.35 | 26.72 | 26.30 | 26.62 | 711,004 | +0.05(+0.17%) |
Jun 08, 2023 | 26.65 | 26.68 | 26.30 | 26.58 | 787,175 | -0.08(-0.31%) |
Jun 07, 2023 | 26.36 | 26.83 | 26.35 | 26.66 | 640,801 | +0.31(+1.19%) |
Jun 06, 2023 | 26.17 | 26.50 | 26.15 | 26.35 | 372,074 | -0.01(-0.04%) |
Jun 05, 2023 | 26.74 | 26.85 | 26.23 | 26.36 | 569,026 | -0.27(-1.01%) |
Jun 02, 2023 | 26.23 | 26.68 | 26.03 | 26.62 | 1,273,975 | +0.68(+2.64%) |
Jun 01, 2023 | 25.81 | 26.07 | 25.50 | 25.94 | 1,289,808 | +0.16(+0.61%) |
May 31, 2023 | 25.07 | 25.87 | 25.06 | 25.78 | 816,196 | +0.56(+2.24%) |
May 30, 2023 | 25.00 | 25.29 | 24.83 | 25.22 | 707,803 | +0.22(+0.89%) |
May 26, 2023 | 25.38 | 25.44 | 24.83 | 25.00 | 621,217 | -0.32(-1.28%) |
May 25, 2023 | 25.64 | 25.69 | 25.15 | 25.32 | 362,273 | -0.49(-1.90%) |
May 24, 2023 | 25.68 | 25.95 | 25.43 | 25.81 | 1,031,621 | +0.19(+0.76%) |
May 23, 2023 | 25.38 | 25.70 | 25.19 | 25.62 | 1,834,851 | +0.18(+0.69%) |
May 22, 2023 | 25.64 | 25.75 | 25.26 | 25.44 | 1,342,554 | -0.27(-1.04%) |
May 19, 2023 | 25.51 | 25.72 | 25.35 | 25.71 | 1,097,965 | +0.25(+0.98%) |
May 18, 2023 | 25.38 | 25.69 | 25.17 | 25.46 | 1,017,470 | -0.01(-0.04%) |
May 17, 2023 | 25.25 | 25.83 | 25.06 | 25.47 | 5,354,527 | -1.41(-5.26%) |
May 16, 2023 | 26.96 | 27.20 | 26.80 | 26.88 | 325,093 | -0.34(-1.26%) |
May 15, 2023 | 26.78 | 27.38 | 26.66 | 27.22 | 716,519 | +0.71(+2.68%) |
May 12, 2023 | 26.46 | 26.62 | 26.25 | 26.51 | 213,706 | +0.18(+0.67%) |
May 11, 2023 | 26.07 | 26.39 | 25.65 | 26.34 | 388,634 | -0.01(-0.03%) |
May 10, 2023 | 26.55 | 26.98 | 26.30 | 26.35 | 499,723 | +0.07(+0.28%) |
May 09, 2023 | 26.09 | 26.52 | 25.90 | 26.27 | 276,089 | +0.09(+0.35%) |
May 08, 2023 | 26.87 | 26.99 | 26.16 | 26.18 | 278,547 | -0.57(-2.14%) |
May 05, 2023 | 26.48 | 26.77 | 26.24 | 26.75 | 415,380 | +0.48(+1.83%) |
May 04, 2023 | 25.97 | 26.39 | 25.64 | 26.27 | 321,287 | +0.36(+1.39%) |
May 03, 2023 | 26.48 | 26.75 | 25.91 | 25.91 | 668,359 | -0.90(-3.36%) |
May 02, 2023 | 26.65 | 26.88 | 26.01 | 26.81 | 984,882 | -0.05(-0.17%) |