Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.71 | 30.71 | 30.68 | 30.69 | 6,650 | -0.05(-0.17%) |
Jul 28, 2023 | 30.74 | 30.75 | 30.74 | 30.75 | 1,316 | +0.25(+0.82%) |
Jul 27, 2023 | 30.83 | 30.83 | 30.50 | 30.50 | 3,052 | -0.04(-0.13%) |
Jul 26, 2023 | 30.50 | 30.54 | 30.50 | 30.54 | 393 | -0.06(-0.20%) |
Jul 25, 2023 | 30.57 | 30.60 | 30.57 | 30.60 | 482 | +0.04(+0.14%) |
Jul 24, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 254 | +0.09(+0.30%) |
Jul 21, 2023 | 30.46 | 30.47 | 30.46 | 30.47 | 1,314 | +0.04(+0.13%) |
Jul 20, 2023 | 30.50 | 30.50 | 30.41 | 30.43 | 322 | -0.05(-0.16%) |
Jul 19, 2023 | 30.45 | 30.48 | 30.45 | 30.48 | 5,868 | +0.20(+0.66%) |
Jul 18, 2023 | 30.24 | 30.27 | 30.24 | 30.27 | 572 | +0.28(+0.93%) |
Jul 17, 2023 | 29.91 | 30.03 | 29.89 | 29.99 | 2,015 | +0.07(+0.25%) |
Jul 14, 2023 | 29.97 | 29.98 | 29.91 | 29.92 | 7,192 | -0.12(-0.42%) |
Jul 13, 2023 | 29.99 | 30.05 | 29.99 | 30.05 | 270 | +0.09(+0.31%) |
Jul 12, 2023 | 29.92 | 29.95 | 29.92 | 29.95 | 1,319 | +0.20(+0.67%) |
Jul 11, 2023 | 29.57 | 29.75 | 29.57 | 29.75 | 6,496 | +0.27(+0.91%) |
Jul 10, 2023 | 29.46 | 29.52 | 29.45 | 29.49 | 1,395 | +0.09(+0.30%) |
Jul 07, 2023 | 29.49 | 29.63 | 29.40 | 29.40 | 4,015 | -0.10(-0.35%) |
Jul 06, 2023 | 29.35 | 29.50 | 29.35 | 29.50 | 918 | -0.25(-0.84%) |
Jul 05, 2023 | 29.77 | 29.77 | 29.75 | 29.75 | 582 | -0.11(-0.38%) |
Jul 03, 2023 | 29.79 | 29.86 | 29.79 | 29.86 | 247 | +0.03(+0.11%) |
Jun 30, 2023 | 29.82 | 29.83 | 29.82 | 29.83 | 165 | +0.33(+1.11%) |
Jun 29, 2023 | 29.44 | 29.50 | 29.43 | 29.50 | 2,094 | +0.24(+0.83%) |
Jun 28, 2023 | 29.32 | 29.39 | 29.25 | 29.26 | 4,601 | -0.14(-0.49%) |
Jun 27, 2023 | 29.12 | 29.41 | 29.12 | 29.40 | 503 | +0.29(+0.99%) |
Jun 26, 2023 | 29.19 | 29.19 | 29.09 | 29.12 | 5,989 | +0.00(+0.01%) |
Jun 23, 2023 | 29.12 | 29.19 | 29.11 | 29.11 | 7,206 | -0.17(-0.56%) |
Jun 22, 2023 | 29.18 | 29.28 | 29.18 | 29.28 | 509 | -0.00(-0.01%) |
Jun 21, 2023 | 29.31 | 29.31 | 29.28 | 29.28 | 431 | -0.22(-0.74%) |
Jun 20, 2023 | 29.50 | 29.58 | 29.50 | 29.50 | 728 | -0.25(-0.86%) |
Jun 16, 2023 | 29.81 | 29.81 | 29.74 | 29.75 | 4,724 | -0.05(-0.17%) |
Jun 15, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 47 | +0.46(+1.57%) |
Jun 14, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 78 | -0.07(-0.23%) |
Jun 13, 2023 | 29.22 | 29.44 | 29.08 | 29.41 | 7,463 | +0.23(+0.77%) |
Jun 12, 2023 | 28.92 | 29.19 | 28.92 | 29.19 | 597 | +0.31(+1.07%) |
Jun 09, 2023 | 29.00 | 29.00 | 28.86 | 28.88 | 5,745 | +0.01(+0.05%) |
Jun 08, 2023 | 28.82 | 28.87 | 28.82 | 28.87 | 3,489 | +0.09(+0.33%) |
Jun 07, 2023 | 28.74 | 28.77 | 28.74 | 28.77 | 470 | +0.11(+0.40%) |
Jun 06, 2023 | 28.71 | 28.71 | 28.63 | 28.66 | 35,578 | +0.05(+0.18%) |
Jun 05, 2023 | 28.71 | 28.71 | 28.61 | 28.61 | 1,062 | -0.14(-0.49%) |
Jun 02, 2023 | 28.73 | 28.75 | 28.72 | 28.75 | 1,021 | +0.45(+1.61%) |
Jun 01, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 10 | +0.19(+0.66%) |
May 31, 2023 | 28.01 | 28.11 | 28.00 | 28.11 | 3,959 | -0.08(-0.28%) |
May 30, 2023 | 28.17 | 28.27 | 28.17 | 28.19 | 2,094 | -0.04(-0.15%) |
May 26, 2023 | 28.01 | 28.23 | 28.01 | 28.23 | 4,568 | +0.38(+1.37%) |
May 25, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 12 | +0.03(+0.12%) |
May 24, 2023 | 27.80 | 27.85 | 27.79 | 27.81 | 1,937 | -0.29(-1.03%) |
May 23, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 6 | -0.21(-0.76%) |
May 22, 2023 | 28.29 | 28.37 | 28.29 | 28.32 | 2,660 | -0.00(-0.01%) |
May 19, 2023 | 28.31 | 28.32 | 28.30 | 28.32 | 229 | -0.06(-0.19%) |
May 18, 2023 | 28.24 | 28.38 | 28.12 | 28.38 | 520 | +0.17(+0.60%) |
May 17, 2023 | 27.90 | 28.21 | 27.90 | 28.21 | 873 | +0.35(+1.26%) |
May 16, 2023 | 27.93 | 27.93 | 27.86 | 27.86 | 315 | -0.23(-0.82%) |
May 15, 2023 | 27.94 | 28.10 | 27.94 | 28.08 | 1,935 | +0.14(+0.49%) |
May 12, 2023 | 27.97 | 27.97 | 27.86 | 27.95 | 574 | -0.07(-0.26%) |
May 11, 2023 | 27.99 | 28.02 | 27.98 | 28.02 | 1,619 | -0.11(-0.41%) |
May 10, 2023 | 27.99 | 28.16 | 27.99 | 28.13 | 1,778 | +0.01(+0.05%) |
May 09, 2023 | 28.08 | 28.18 | 28.08 | 28.12 | 2,048 | -0.13(-0.47%) |
May 08, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 199 | -0.02(-0.07%) |
May 05, 2023 | 28.12 | 28.28 | 28.12 | 28.27 | 265 | +0.48(+1.71%) |
May 04, 2023 | 27.96 | 27.96 | 27.79 | 27.80 | 2,402 | -0.26(-0.94%) |
May 03, 2023 | 28.40 | 28.41 | 28.06 | 28.06 | 3,188 | -0.22(-0.76%) |
May 02, 2023 | 28.21 | 28.28 | 28.15 | 28.28 | 1,207 | -0.32(-1.13%) |