Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.84 | 30.21 | 29.78 | 30.20 | 924,814 | +0.42(+1.41%) |
Jul 28, 2023 | 30.09 | 30.38 | 29.77 | 29.78 | 710,748 | -0.05(-0.17%) |
Jul 27, 2023 | 30.85 | 30.96 | 29.73 | 29.83 | 845,713 | -0.69(-2.26%) |
Jul 26, 2023 | 30.34 | 30.55 | 29.75 | 30.52 | 1,219,791 | +0.18(+0.59%) |
Jul 25, 2023 | 30.04 | 30.60 | 29.84 | 30.34 | 1,470,381 | +0.35(+1.17%) |
Jul 24, 2023 | 29.40 | 30.12 | 29.23 | 29.99 | 2,308,546 | +0.72(+2.46%) |
Jul 21, 2023 | 28.99 | 29.47 | 28.95 | 29.27 | 2,334,038 | +0.54(+1.88%) |
Jul 20, 2023 | 29.10 | 29.35 | 28.52 | 28.73 | 1,292,339 | -0.75(-2.54%) |
Jul 19, 2023 | 29.16 | 29.75 | 29.14 | 29.48 | 1,644,108 | +0.56(+1.94%) |
Jul 18, 2023 | 29.11 | 29.31 | 28.52 | 28.92 | 1,262,910 | -0.22(-0.75%) |
Jul 17, 2023 | 29.11 | 29.82 | 29.07 | 29.14 | 998,844 | +0.11(+0.38%) |
Jul 14, 2023 | 29.33 | 29.43 | 28.91 | 29.03 | 1,245,878 | -0.41(-1.39%) |
Jul 13, 2023 | 28.31 | 29.58 | 28.29 | 29.44 | 2,665,496 | +1.62(+5.82%) |
Jul 12, 2023 | 28.28 | 28.31 | 27.48 | 27.82 | 942,272 | -0.09(-0.32%) |
Jul 11, 2023 | 27.85 | 28.02 | 27.35 | 27.91 | 1,124,934 | +0.08(+0.29%) |
Jul 10, 2023 | 27.14 | 27.84 | 27.12 | 27.83 | 1,112,352 | +0.53(+1.94%) |
Jul 07, 2023 | 27.22 | 27.55 | 27.19 | 27.30 | 896,007 | +0.03(+0.11%) |
Jul 06, 2023 | 27.55 | 27.55 | 26.85 | 27.27 | 1,181,454 | -0.66(-2.36%) |
Jul 05, 2023 | 28.10 | 28.39 | 27.91 | 27.93 | 1,567,442 | -0.30(-1.06%) |
Jul 03, 2023 | 27.98 | 28.32 | 27.89 | 28.23 | 660,003 | +0.18(+0.64%) |
Jun 30, 2023 | 27.43 | 28.16 | 27.38 | 28.05 | 1,794,201 | +0.97(+3.58%) |
Jun 29, 2023 | 27.10 | 27.12 | 26.82 | 27.08 | 1,577,419 | -0.02(-0.07%) |
Jun 28, 2023 | 27.02 | 27.23 | 26.87 | 27.10 | 1,854,678 | +0.03(+0.11%) |
Jun 27, 2023 | 27.13 | 27.28 | 26.47 | 27.07 | 2,782,736 | +0.15(+0.56%) |
Jun 26, 2023 | 27.32 | 27.51 | 26.92 | 26.92 | 1,099,127 | -0.45(-1.64%) |
Jun 23, 2023 | 27.62 | 27.70 | 27.27 | 27.37 | 2,532,116 | -0.59(-2.11%) |
Jun 22, 2023 | 28.19 | 28.38 | 27.93 | 27.96 | 1,426,967 | -0.43(-1.51%) |
Jun 21, 2023 | 29.00 | 29.24 | 28.24 | 28.39 | 1,158,961 | -0.85(-2.91%) |
Jun 20, 2023 | 29.00 | 29.38 | 28.63 | 29.24 | 2,372,910 | +0.05(+0.17%) |
Jun 16, 2023 | 30.00 | 30.10 | 28.88 | 29.19 | 2,650,172 | -0.78(-2.60%) |
Jun 15, 2023 | 29.36 | 29.98 | 29.23 | 29.97 | 942,273 | +0.38(+1.28%) |
Jun 14, 2023 | 29.80 | 29.87 | 29.27 | 29.59 | 934,339 | -0.28(-0.94%) |
Jun 13, 2023 | 30.00 | 30.03 | 29.48 | 29.87 | 1,025,712 | +0.17(+0.57%) |
Jun 12, 2023 | 29.89 | 30.12 | 29.69 | 29.70 | 1,123,165 | -0.08(-0.27%) |
Jun 09, 2023 | 29.37 | 30.20 | 29.37 | 29.78 | 1,495,245 | +0.41(+1.40%) |
Jun 08, 2023 | 28.87 | 29.60 | 28.50 | 29.37 | 1,462,838 | +0.38(+1.31%) |
Jun 07, 2023 | 29.31 | 29.64 | 28.66 | 28.99 | 1,853,918 | -0.41(-1.39%) |
Jun 06, 2023 | 29.47 | 29.90 | 29.28 | 29.40 | 1,322,068 | -0.23(-0.78%) |
Jun 05, 2023 | 30.26 | 30.31 | 29.35 | 29.63 | 1,291,609 | -0.92(-3.01%) |
Jun 02, 2023 | 30.11 | 30.73 | 30.00 | 30.55 | 1,596,706 | +0.68(+2.28%) |
Jun 01, 2023 | 29.56 | 30.33 | 29.51 | 29.87 | 1,878,096 | +0.25(+0.84%) |
May 31, 2023 | 29.28 | 29.67 | 29.02 | 29.62 | 2,748,218 | +0.33(+1.13%) |
May 30, 2023 | 29.90 | 30.41 | 29.20 | 29.29 | 1,864,091 | -0.18(-0.61%) |
May 26, 2023 | 29.49 | 30.59 | 29.37 | 29.47 | 3,235,313 | -0.20(-0.67%) |
May 25, 2023 | 29.11 | 29.89 | 28.00 | 29.67 | 6,849,096 | +4.26(+16.77%) |
May 24, 2023 | 25.40 | 25.66 | 25.24 | 25.41 | 1,818,638 | -0.14(-0.55%) |
May 23, 2023 | 25.68 | 26.24 | 25.41 | 25.55 | 1,967,065 | -0.23(-0.89%) |
May 22, 2023 | 25.45 | 25.89 | 25.41 | 25.78 | 1,185,936 | +0.16(+0.62%) |
May 19, 2023 | 25.60 | 25.94 | 25.51 | 25.62 | 753,789 | -0.07(-0.27%) |
May 18, 2023 | 26.08 | 26.08 | 24.81 | 25.69 | 1,694,985 | -0.58(-2.21%) |
May 17, 2023 | 25.73 | 26.30 | 25.55 | 26.27 | 1,203,830 | +0.59(+2.30%) |
May 16, 2023 | 25.91 | 26.05 | 25.54 | 25.68 | 996,186 | -0.46(-1.76%) |
May 15, 2023 | 25.45 | 26.23 | 25.34 | 26.14 | 1,146,903 | +0.61(+2.39%) |
May 12, 2023 | 24.75 | 25.54 | 24.70 | 25.53 | 1,435,594 | +1.33(+5.50%) |
May 11, 2023 | 24.55 | 24.60 | 24.09 | 24.20 | 668,674 | -0.46(-1.87%) |
May 10, 2023 | 24.78 | 24.99 | 24.64 | 24.66 | 746,004 | +0.24(+0.98%) |
May 09, 2023 | 24.28 | 24.78 | 24.25 | 24.42 | 598,034 | -0.11(-0.45%) |
May 08, 2023 | 23.88 | 24.55 | 23.88 | 24.53 | 856,572 | +0.59(+2.46%) |
May 05, 2023 | 24.20 | 24.69 | 23.89 | 23.94 | 1,124,061 | -0.08(-0.33%) |
May 04, 2023 | 24.19 | 24.37 | 23.93 | 24.02 | 816,696 | -0.16(-0.66%) |
May 03, 2023 | 23.94 | 24.66 | 23.80 | 24.18 | 1,269,288 | +0.21(+0.88%) |
May 02, 2023 | 24.46 | 24.57 | 23.89 | 23.97 | 935,170 | -0.54(-2.20%) |