Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.49 | 29.64 | 29.43 | 29.61 | 468,678 | +0.12(+0.41%) |
Jul 28, 2023 | 29.20 | 29.52 | 29.13 | 29.49 | 476,479 | +0.66(+2.29%) |
Jul 27, 2023 | 29.44 | 29.46 | 28.70 | 28.83 | 396,325 | -0.05(-0.17%) |
Jul 26, 2023 | 28.81 | 28.99 | 28.62 | 28.88 | 290,891 | -0.02(-0.07%) |
Jul 25, 2023 | 28.81 | 29.01 | 28.79 | 28.90 | 275,966 | +0.22(+0.77%) |
Jul 24, 2023 | 28.65 | 28.76 | 28.42 | 28.68 | 272,825 | +0.08(+0.28%) |
Jul 21, 2023 | 28.83 | 28.92 | 28.55 | 28.60 | 288,303 | -0.06(-0.21%) |
Jul 20, 2023 | 29.16 | 29.22 | 28.58 | 28.66 | 525,482 | -0.81(-2.75%) |
Jul 19, 2023 | 29.61 | 29.72 | 29.36 | 29.47 | 542,314 | +0.00(+0.00%) |
Jul 18, 2023 | 29.21 | 29.54 | 29.02 | 29.47 | 595,618 | +0.18(+0.61%) |
Jul 17, 2023 | 29.02 | 29.35 | 28.99 | 29.29 | 700,052 | +0.30(+1.03%) |
Jul 14, 2023 | 29.17 | 29.31 | 28.92 | 28.99 | 479,174 | -0.18(-0.62%) |
Jul 13, 2023 | 28.89 | 29.21 | 28.83 | 29.17 | 632,052 | +0.58(+2.03%) |
Jul 12, 2023 | 28.58 | 28.61 | 28.34 | 28.59 | 559,629 | +0.51(+1.81%) |
Jul 11, 2023 | 27.97 | 28.13 | 27.73 | 28.08 | 337,954 | +0.25(+0.90%) |
Jul 10, 2023 | 27.66 | 27.83 | 27.58 | 27.83 | 294,790 | +0.20(+0.72%) |
Jul 07, 2023 | 27.53 | 27.97 | 27.53 | 27.63 | 308,000 | +0.10(+0.36%) |
Jul 06, 2023 | 27.64 | 27.66 | 27.34 | 27.53 | 241,766 | -0.46(-1.64%) |
Jul 05, 2023 | 27.89 | 28.07 | 27.86 | 27.99 | 426,207 | -0.03(-0.11%) |
Jul 03, 2023 | 28.04 | 28.14 | 27.91 | 28.02 | 211,151 | +0.08(+0.29%) |
Jun 30, 2023 | 27.86 | 28.08 | 27.74 | 27.94 | 523,234 | +0.37(+1.34%) |
Jun 29, 2023 | 27.62 | 27.66 | 27.43 | 27.57 | 450,369 | -0.06(-0.22%) |
Jun 28, 2023 | 27.47 | 27.79 | 27.45 | 27.63 | 222,756 | +0.02(+0.07%) |
Jun 27, 2023 | 27.30 | 27.68 | 27.17 | 27.61 | 452,166 | +0.46(+1.69%) |
Jun 26, 2023 | 27.38 | 27.64 | 27.10 | 27.15 | 187,799 | -0.23(-0.84%) |
Jun 23, 2023 | 27.31 | 27.52 | 27.20 | 27.38 | 566,460 | -0.31(-1.12%) |
Jun 22, 2023 | 27.32 | 27.69 | 27.29 | 27.69 | 475,438 | +0.13(+0.47%) |
Jun 21, 2023 | 28.00 | 28.02 | 27.42 | 27.56 | 505,903 | -0.49(-1.74%) |
Jun 20, 2023 | 28.12 | 28.22 | 27.80 | 28.05 | 511,176 | -0.21(-0.74%) |
Jun 16, 2023 | 28.71 | 28.71 | 28.20 | 28.26 | 714,725 | -0.19(-0.67%) |
Jun 15, 2023 | 27.95 | 28.53 | 27.89 | 28.45 | 665,713 | +0.44(+1.57%) |
Jun 14, 2023 | 27.83 | 28.08 | 27.66 | 28.01 | 534,480 | +0.18(+0.65%) |
Jun 13, 2023 | 27.92 | 27.93 | 27.60 | 27.83 | 708,463 | +0.36(+1.31%) |
Jun 12, 2023 | 27.19 | 27.48 | 27.12 | 27.47 | 509,068 | +0.52(+1.93%) |
Jun 09, 2023 | 26.96 | 27.22 | 26.87 | 26.95 | 304,622 | +0.22(+0.82%) |
Jun 08, 2023 | 26.42 | 26.78 | 26.35 | 26.73 | 236,966 | +0.35(+1.32%) |
Jun 07, 2023 | 26.82 | 27.00 | 26.30 | 26.38 | 352,329 | -0.43(-1.60%) |
Jun 06, 2023 | 26.63 | 26.88 | 26.46 | 26.81 | 292,253 | +0.18(+0.67%) |
Jun 05, 2023 | 26.66 | 26.79 | 26.46 | 26.63 | 272,779 | -0.06(-0.22%) |
Jun 02, 2023 | 26.73 | 26.85 | 26.51 | 26.69 | 347,219 | +0.24(+0.91%) |
Jun 01, 2023 | 26.06 | 26.56 | 25.96 | 26.45 | 427,568 | +0.37(+1.42%) |
May 31, 2023 | 26.01 | 26.15 | 25.83 | 26.09 | 423,597 | -0.13(-0.50%) |
May 30, 2023 | 26.40 | 26.48 | 26.07 | 26.22 | 869,494 | +0.21(+0.81%) |
May 26, 2023 | 25.42 | 26.08 | 25.38 | 26.01 | 533,393 | +0.75(+2.96%) |
May 25, 2023 | 25.32 | 25.37 | 25.06 | 25.26 | 586,918 | +0.55(+2.22%) |
May 24, 2023 | 24.70 | 24.76 | 24.46 | 24.71 | 120,214 | -0.15(-0.60%) |
May 23, 2023 | 25.13 | 25.23 | 24.81 | 24.86 | 234,116 | -0.41(-1.62%) |
May 22, 2023 | 25.12 | 25.39 | 25.05 | 25.27 | 218,864 | +0.19(+0.76%) |
May 19, 2023 | 25.05 | 25.16 | 24.96 | 25.08 | 227,997 | +0.04(+0.16%) |
May 18, 2023 | 24.61 | 25.04 | 24.55 | 25.04 | 358,773 | +0.46(+1.87%) |
May 17, 2023 | 24.23 | 24.64 | 24.17 | 24.58 | 128,161 | +0.40(+1.65%) |
May 16, 2023 | 24.06 | 24.26 | 24.01 | 24.18 | 313,957 | +0.06(+0.25%) |
May 15, 2023 | 23.91 | 24.14 | 23.83 | 24.12 | 64,630 | +0.40(+1.68%) |
May 12, 2023 | 23.92 | 23.93 | 23.58 | 23.72 | 42,697 | -0.21(-0.88%) |
May 11, 2023 | 23.99 | 24.07 | 23.76 | 23.93 | 50,117 | -0.01(-0.04%) |
May 10, 2023 | 23.92 | 24.03 | 23.69 | 23.94 | 83,657 | +0.26(+1.10%) |
May 09, 2023 | 23.66 | 23.87 | 23.56 | 23.68 | 102,336 | -0.19(-0.79%) |
May 08, 2023 | 23.80 | 23.88 | 23.69 | 23.87 | 71,897 | +0.09(+0.38%) |
May 05, 2023 | 23.51 | 23.83 | 23.51 | 23.78 | 49,022 | +0.41(+1.75%) |
May 04, 2023 | 23.40 | 23.51 | 23.21 | 23.37 | 184,506 | -0.06(-0.26%) |
May 03, 2023 | 23.55 | 23.73 | 23.36 | 23.43 | 29,449 | -0.08(-0.34%) |
May 02, 2023 | 23.73 | 23.74 | 23.34 | 23.51 | 54,548 | -0.22(-0.93%) |