Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.94 | 31.94 | 31.57 | 31.63 | 1,845 | -0.18(-0.55%) |
Jul 28, 2023 | 31.35 | 31.87 | 31.35 | 31.80 | 4,831 | +0.79(+2.56%) |
Jul 27, 2023 | 31.49 | 31.53 | 30.98 | 31.01 | 1,297 | +0.25(+0.81%) |
Jul 26, 2023 | 30.88 | 30.88 | 30.60 | 30.76 | 4,108 | +0.06(+0.20%) |
Jul 25, 2023 | 30.60 | 30.73 | 30.60 | 30.70 | 1,964 | +0.27(+0.89%) |
Jul 24, 2023 | 30.73 | 30.73 | 30.43 | 30.43 | 2,344 | +0.06(+0.20%) |
Jul 21, 2023 | 30.83 | 30.83 | 30.37 | 30.37 | 2,511 | -0.25(-0.80%) |
Jul 20, 2023 | 31.47 | 31.48 | 30.62 | 30.62 | 3,436 | -0.92(-2.93%) |
Jul 19, 2023 | 31.45 | 31.67 | 31.36 | 31.54 | 3,709 | +0.18(+0.57%) |
Jul 18, 2023 | 31.00 | 31.55 | 30.99 | 31.36 | 3,818 | +0.17(+0.55%) |
Jul 17, 2023 | 31.14 | 31.30 | 31.14 | 31.19 | 4,359 | +0.09(+0.29%) |
Jul 14, 2023 | 31.33 | 31.47 | 31.07 | 31.10 | 3,917 | -0.10(-0.32%) |
Jul 13, 2023 | 30.78 | 31.20 | 30.78 | 31.20 | 3,726 | +0.75(+2.46%) |
Jul 12, 2023 | 30.50 | 30.55 | 30.34 | 30.45 | 2,558 | +0.52(+1.74%) |
Jul 11, 2023 | 29.75 | 29.96 | 29.72 | 29.93 | 5,736 | +0.24(+0.81%) |
Jul 10, 2023 | 30.00 | 30.00 | 29.50 | 29.69 | 4,191 | -0.51(-1.68%) |
Jul 07, 2023 | 30.24 | 30.44 | 30.20 | 30.20 | 4,331 | -0.06(-0.21%) |
Jul 06, 2023 | 30.15 | 30.26 | 30.15 | 30.26 | 765 | -0.14(-0.46%) |
Jul 05, 2023 | 30.19 | 30.49 | 30.19 | 30.40 | 5,779 | +0.25(+0.83%) |
Jul 03, 2023 | 30.31 | 30.31 | 30.01 | 30.15 | 3,343 | -0.10(-0.33%) |
Jun 30, 2023 | 29.89 | 30.29 | 29.89 | 30.25 | 3,163 | +0.56(+1.89%) |
Jun 29, 2023 | 29.93 | 29.96 | 29.63 | 29.69 | 8,172 | -0.20(-0.67%) |
Jun 28, 2023 | 29.90 | 30.16 | 29.84 | 29.89 | 5,686 | +0.11(+0.37%) |
Jun 27, 2023 | 29.72 | 29.95 | 29.72 | 29.78 | 4,934 | +0.35(+1.19%) |
Jun 26, 2023 | 30.05 | 30.14 | 29.37 | 29.43 | 5,593 | -0.64(-2.13%) |
Jun 23, 2023 | 29.77 | 30.07 | 29.77 | 30.07 | 3,635 | -0.11(-0.36%) |
Jun 22, 2023 | 29.28 | 30.18 | 29.28 | 30.18 | 7,896 | +0.68(+2.31%) |
Jun 21, 2023 | 29.60 | 29.76 | 29.40 | 29.50 | 5,914 | -0.30(-1.01%) |
Jun 20, 2023 | 29.60 | 29.86 | 29.56 | 29.80 | 4,695 | -0.06(-0.19%) |
Jun 16, 2023 | 30.19 | 30.19 | 29.85 | 29.86 | 11,666 | -0.32(-1.07%) |
Jun 15, 2023 | 29.77 | 30.18 | 29.77 | 30.18 | 2,282 | +0.53(+1.79%) |
Jun 14, 2023 | 29.52 | 29.67 | 29.18 | 29.65 | 6,292 | +0.19(+0.64%) |
Jun 13, 2023 | 29.55 | 29.60 | 29.41 | 29.46 | 6,140 | -0.05(-0.16%) |
Jun 12, 2023 | 29.04 | 29.51 | 29.04 | 29.51 | 9,048 | +0.57(+1.97%) |
Jun 09, 2023 | 28.93 | 29.09 | 28.86 | 28.94 | 10,352 | +0.05(+0.19%) |
Jun 08, 2023 | 28.63 | 29.04 | 28.63 | 28.89 | 4,726 | +0.28(+0.96%) |
Jun 07, 2023 | 29.68 | 29.73 | 28.61 | 28.61 | 9,377 | -0.89(-3.02%) |
Jun 06, 2023 | 29.61 | 29.61 | 29.44 | 29.50 | 2,894 | +0.12(+0.41%) |
Jun 05, 2023 | 29.56 | 29.79 | 29.36 | 29.38 | 7,902 | -0.02(-0.07%) |
Jun 02, 2023 | 29.50 | 29.61 | 29.27 | 29.40 | 14,921 | +0.25(+0.85%) |
Jun 01, 2023 | 28.84 | 29.22 | 28.84 | 29.15 | 3,398 | +0.43(+1.50%) |
May 31, 2023 | 28.85 | 28.92 | 28.64 | 28.72 | 6,011 | -0.16(-0.55%) |
May 30, 2023 | 29.21 | 29.21 | 28.67 | 28.88 | 16,321 | +0.21(+0.73%) |
May 26, 2023 | 27.95 | 28.76 | 27.95 | 28.67 | 8,482 | +0.69(+2.47%) |
May 25, 2023 | 27.89 | 28.04 | 27.72 | 27.98 | 5,206 | +0.34(+1.23%) |
May 24, 2023 | 27.62 | 27.70 | 27.52 | 27.64 | 7,157 | +0.01(+0.04%) |
May 23, 2023 | 27.88 | 27.93 | 27.63 | 27.63 | 14,431 | -0.30(-1.07%) |
May 22, 2023 | 27.88 | 28.10 | 27.88 | 27.93 | 10,043 | +0.09(+0.32%) |
May 19, 2023 | 27.90 | 27.92 | 27.76 | 27.84 | 19,482 | -0.13(-0.46%) |
May 18, 2023 | 27.63 | 27.97 | 27.62 | 27.97 | 20,392 | +0.47(+1.72%) |
May 17, 2023 | 27.31 | 27.53 | 27.22 | 27.50 | 9,109 | +0.37(+1.36%) |
May 16, 2023 | 26.90 | 27.28 | 26.90 | 27.13 | 12,450 | +0.27(+1.01%) |
May 15, 2023 | 26.91 | 26.91 | 26.68 | 26.86 | 3,300 | +0.11(+0.41%) |
May 12, 2023 | 26.90 | 26.95 | 26.57 | 26.75 | 9,766 | -0.17(-0.63%) |
May 11, 2023 | 26.76 | 27.08 | 26.60 | 26.92 | 12,048 | +0.38(+1.43%) |
May 10, 2023 | 26.31 | 26.65 | 26.25 | 26.54 | 5,838 | +0.51(+1.96%) |
May 09, 2023 | 26.16 | 26.16 | 26.03 | 26.03 | 1,251 | -0.10(-0.38%) |
May 08, 2023 | 25.88 | 26.13 | 25.88 | 26.13 | 3,268 | +0.13(+0.49%) |
May 05, 2023 | 25.79 | 26.08 | 25.77 | 26.00 | 10,774 | +0.38(+1.49%) |
May 04, 2023 | 25.51 | 25.66 | 25.51 | 25.62 | 8,656 | -0.13(-0.50%) |
May 03, 2023 | 26.03 | 26.03 | 25.71 | 25.75 | 14,471 | -0.05(-0.19%) |
May 02, 2023 | 26.02 | 26.04 | 25.67 | 25.80 | 5,599 | -0.18(-0.68%) |