Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.48 | 31.57 | 31.43 | 31.57 | 806 | +0.92(+2.99%) |
Jul 28, 2023 | 30.59 | 30.65 | 30.56 | 30.65 | 2,127 | +0.44(+1.45%) |
Jul 27, 2023 | 31.20 | 31.24 | 30.21 | 30.21 | 4,380 | -1.84(-5.75%) |
Jul 26, 2023 | 31.29 | 32.05 | 31.29 | 32.05 | 6,978 | +0.51(+1.63%) |
Jul 25, 2023 | 31.72 | 31.85 | 31.42 | 31.54 | 5,718 | +0.23(+0.75%) |
Jul 24, 2023 | 30.65 | 31.61 | 30.57 | 31.31 | 5,510 | +1.09(+3.60%) |
Jul 21, 2023 | 29.86 | 30.37 | 29.86 | 30.22 | 2,034 | +1.33(+4.61%) |
Jul 20, 2023 | 29.19 | 29.19 | 28.57 | 28.89 | 1,016 | +0.13(+0.44%) |
Jul 19, 2023 | 28.78 | 28.78 | 28.60 | 28.76 | 869 | +0.09(+0.30%) |
Jul 18, 2023 | 28.63 | 28.67 | 28.59 | 28.67 | 718 | -0.18(-0.61%) |
Jul 17, 2023 | 28.84 | 28.85 | 28.85 | 28.85 | 331 | +0.10(+0.34%) |
Jul 14, 2023 | 29.34 | 29.34 | 28.75 | 28.75 | 884 | -0.81(-2.74%) |
Jul 13, 2023 | 29.62 | 29.62 | 29.54 | 29.56 | 2,565 | +1.07(+3.77%) |
Jul 12, 2023 | 28.95 | 29.11 | 28.49 | 28.49 | 1,983 | +0.65(+2.33%) |
Jul 11, 2023 | 27.39 | 27.84 | 26.18 | 27.84 | 4,632 | +0.00(+0.02%) |
Jul 10, 2023 | 28.07 | 28.07 | 27.83 | 27.83 | 1,413 | -0.63(-2.22%) |
Jul 07, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 630 | +1.20(+4.40%) |
Jul 06, 2023 | 27.27 | 27.27 | 27.14 | 27.26 | 1,810 | -1.85(-6.37%) |
Jul 05, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 634 | -0.83(-2.77%) |
Jul 03, 2023 | 29.64 | 30.05 | 29.64 | 29.95 | 1,001 | +0.66(+2.25%) |
Jun 30, 2023 | 29.25 | 29.42 | 29.25 | 29.29 | 872 | +0.40(+1.37%) |
Jun 29, 2023 | 28.15 | 28.89 | 28.15 | 28.89 | 4,884 | +0.95(+3.41%) |
Jun 28, 2023 | 28.02 | 28.21 | 27.94 | 27.94 | 1,183 | -1.08(-3.71%) |
Jun 27, 2023 | 29.00 | 29.02 | 29.00 | 29.02 | 721 | -0.87(-2.92%) |
Jun 26, 2023 | 29.50 | 29.89 | 29.50 | 29.89 | 880 | +0.12(+0.40%) |
Jun 23, 2023 | 29.74 | 29.82 | 29.63 | 29.77 | 3,198 | -0.21(-0.69%) |
Jun 22, 2023 | 30.47 | 30.47 | 29.51 | 29.98 | 1,848 | -0.70(-2.30%) |
Jun 21, 2023 | 30.41 | 30.74 | 30.41 | 30.68 | 3,338 | +0.87(+2.90%) |
Jun 20, 2023 | 29.79 | 29.92 | 29.60 | 29.82 | 2,798 | +0.56(+1.91%) |
Jun 16, 2023 | 29.39 | 29.42 | 29.26 | 29.26 | 1,868 | -0.56(-1.87%) |
Jun 15, 2023 | 29.81 | 29.82 | 29.51 | 29.82 | 2,929 | +0.41(+1.41%) |
Jun 14, 2023 | 28.10 | 29.42 | 28.10 | 29.40 | 3,672 | +1.52(+5.45%) |
Jun 13, 2023 | 28.16 | 28.37 | 27.88 | 27.88 | 1,247 | -0.31(-1.09%) |
Jun 12, 2023 | 27.60 | 28.19 | 27.60 | 28.19 | 896 | +0.24(+0.85%) |
Jun 09, 2023 | 27.32 | 27.95 | 27.32 | 27.95 | 3,221 | +0.97(+3.59%) |
Jun 08, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 190 | +0.40(+1.52%) |
Jun 07, 2023 | 26.87 | 26.88 | 26.58 | 26.58 | 806 | +0.32(+1.23%) |
Jun 06, 2023 | 25.80 | 26.27 | 25.80 | 26.26 | 1,829 | +0.97(+3.82%) |
Jun 05, 2023 | 24.87 | 25.33 | 24.87 | 25.29 | 1,075 | +0.30(+1.20%) |
Jun 02, 2023 | 24.98 | 24.99 | 24.88 | 24.99 | 2,112 | +1.42(+6.04%) |
Jun 01, 2023 | 23.28 | 23.57 | 23.28 | 23.57 | 268 | +1.31(+5.89%) |
May 31, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 4 | -0.49(-2.15%) |
May 30, 2023 | 22.38 | 22.78 | 22.29 | 22.74 | 28,335 | -1.28(-5.34%) |
May 26, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 280 | +0.78(+3.34%) |
May 25, 2023 | 23.54 | 23.65 | 23.22 | 23.25 | 1,972 | -0.27(-1.16%) |
May 24, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 391 | -0.37(-1.54%) |
May 23, 2023 | 24.34 | 24.34 | 23.89 | 23.89 | 307 | -0.11(-0.44%) |
May 22, 2023 | 24.16 | 24.30 | 24.00 | 24.00 | 760 | +0.01(+0.05%) |
May 19, 2023 | 23.95 | 23.98 | 23.95 | 23.98 | 1,609 | -0.08(-0.35%) |
May 18, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 173 | -0.19(-0.79%) |
May 17, 2023 | 23.74 | 24.26 | 23.74 | 24.26 | 426 | +0.75(+3.17%) |
May 16, 2023 | 24.68 | 24.80 | 23.52 | 23.52 | 2,313 | -0.94(-3.85%) |
May 15, 2023 | 23.82 | 24.48 | 23.82 | 24.46 | 1,189 | +0.60(+2.52%) |
May 12, 2023 | 23.84 | 23.86 | 23.83 | 23.86 | 13,033 | +0.35(+1.50%) |
May 11, 2023 | 22.74 | 23.78 | 22.74 | 23.50 | 391 | +0.29(+1.26%) |
May 10, 2023 | 23.13 | 23.21 | 22.81 | 23.21 | 620 | +0.46(+2.04%) |
May 09, 2023 | 22.79 | 22.79 | 22.75 | 22.75 | 493 | +0.62(+2.80%) |
May 08, 2023 | 22.44 | 22.44 | 22.13 | 22.13 | 2,428 | -0.19(-0.84%) |
May 05, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 582 | +1.57(+7.57%) |
May 04, 2023 | 20.30 | 20.76 | 20.30 | 20.75 | 648 | +0.13(+0.65%) |
May 03, 2023 | 20.53 | 20.61 | 20.53 | 20.61 | 445 | +0.38(+1.88%) |
May 02, 2023 | 20.93 | 20.93 | 20.11 | 20.23 | 1,546 | -1.19(-5.54%) |