Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.06 | 31.18 | 31.06 | 31.17 | 539,644 | +0.13(+0.41%) |
Jul 28, 2023 | 30.95 | 31.15 | 30.92 | 31.04 | 828,825 | +0.25(+0.82%) |
Jul 27, 2023 | 30.85 | 31.03 | 30.75 | 30.79 | 974,959 | -0.01(-0.03%) |
Jul 26, 2023 | 30.75 | 30.83 | 30.59 | 30.80 | 839,665 | -0.07(-0.22%) |
Jul 25, 2023 | 30.89 | 30.89 | 30.77 | 30.87 | 798,281 | +0.04(+0.13%) |
Jul 24, 2023 | 30.70 | 30.85 | 30.69 | 30.83 | 774,693 | +0.38(+1.25%) |
Jul 21, 2023 | 30.54 | 30.56 | 30.39 | 30.45 | 840,018 | +0.25(+0.84%) |
Jul 20, 2023 | 30.08 | 30.24 | 30.08 | 30.19 | 853,160 | -0.06(-0.19%) |
Jul 19, 2023 | 30.35 | 30.42 | 30.23 | 30.25 | 989,211 | +0.22(+0.75%) |
Jul 18, 2023 | 29.77 | 30.03 | 29.70 | 30.03 | 804,562 | +0.58(+1.96%) |
Jul 17, 2023 | 29.49 | 29.54 | 29.26 | 29.45 | 1,272,150 | -0.07(-0.23%) |
Jul 14, 2023 | 29.59 | 29.61 | 29.47 | 29.52 | 762,372 | -0.16(-0.53%) |
Jul 13, 2023 | 29.74 | 29.82 | 29.66 | 29.68 | 642,569 | +0.14(+0.46%) |
Jul 12, 2023 | 29.57 | 29.78 | 29.52 | 29.54 | 1,089,730 | +0.30(+1.04%) |
Jul 11, 2023 | 29.10 | 29.24 | 29.06 | 29.24 | 1,088,428 | +0.09(+0.30%) |
Jul 10, 2023 | 28.99 | 29.16 | 28.96 | 29.15 | 1,133,895 | -0.32(-1.09%) |
Jul 07, 2023 | 29.29 | 29.64 | 29.29 | 29.47 | 1,255,154 | +0.08(+0.27%) |
Jul 06, 2023 | 29.24 | 29.43 | 29.22 | 29.39 | 1,375,149 | -0.34(-1.15%) |
Jul 05, 2023 | 29.87 | 29.87 | 29.71 | 29.74 | 860,481 | -0.21(-0.72%) |
Jul 03, 2023 | 30.01 | 30.06 | 29.94 | 29.95 | 531,190 | +0.35(+1.19%) |
Jun 30, 2023 | 29.45 | 29.66 | 29.45 | 29.60 | 1,575,473 | -0.06(-0.20%) |
Jun 29, 2023 | 29.45 | 29.71 | 29.45 | 29.66 | 1,297,622 | -0.18(-0.59%) |
Jun 28, 2023 | 29.74 | 29.88 | 29.72 | 29.83 | 1,374,733 | +0.32(+1.09%) |
Jun 27, 2023 | 29.26 | 29.53 | 29.25 | 29.51 | 722,559 | +0.25(+0.87%) |
Jun 26, 2023 | 29.46 | 29.46 | 29.25 | 29.26 | 1,329,220 | -0.19(-0.63%) |
Jun 23, 2023 | 29.34 | 29.52 | 29.28 | 29.44 | 1,044,088 | -0.79(-2.62%) |
Jun 22, 2023 | 30.24 | 30.34 | 30.16 | 30.23 | 588,293 | -0.16(-0.51%) |
Jun 21, 2023 | 30.48 | 30.49 | 30.30 | 30.39 | 1,387,316 | +0.63(+2.13%) |
Jun 20, 2023 | 30.13 | 30.14 | 29.76 | 29.76 | 1,357,882 | -0.83(-2.71%) |
Jun 16, 2023 | 30.84 | 30.84 | 30.43 | 30.59 | 2,664,866 | -0.66(-2.12%) |
Jun 15, 2023 | 31.24 | 31.42 | 31.09 | 31.25 | 3,067,007 | -0.47(-1.48%) |
Jun 14, 2023 | 31.73 | 31.85 | 31.57 | 31.72 | 1,601,996 | +0.65(+2.11%) |
Jun 13, 2023 | 30.92 | 31.15 | 30.92 | 31.06 | 1,650,572 | +0.74(+2.45%) |
Jun 12, 2023 | 30.18 | 30.33 | 30.14 | 30.32 | 776,845 | +0.30(+1.01%) |
Jun 09, 2023 | 29.95 | 30.06 | 29.81 | 30.02 | 1,861,809 | +0.69(+2.36%) |
Jun 08, 2023 | 29.13 | 29.34 | 29.10 | 29.33 | 819,327 | +0.10(+0.33%) |
Jun 07, 2023 | 29.25 | 29.29 | 29.04 | 29.23 | 1,866,323 | -0.77(-2.57%) |
Jun 06, 2023 | 29.60 | 30.02 | 29.54 | 30.00 | 1,458,210 | +0.87(+2.98%) |
Jun 05, 2023 | 29.29 | 29.32 | 29.09 | 29.13 | 1,156,133 | +0.23(+0.81%) |
Jun 02, 2023 | 28.68 | 28.96 | 28.62 | 28.90 | 1,262,189 | +0.73(+2.60%) |
Jun 01, 2023 | 27.92 | 28.16 | 27.82 | 28.16 | 855,793 | +0.42(+1.51%) |
May 31, 2023 | 27.91 | 27.93 | 27.51 | 27.74 | 1,212,641 | -0.45(-1.59%) |
May 30, 2023 | 28.38 | 28.44 | 28.11 | 28.19 | 1,382,661 | +0.20(+0.70%) |
May 26, 2023 | 27.84 | 28.11 | 27.78 | 28.00 | 984,522 | -0.07(-0.24%) |
May 25, 2023 | 27.94 | 28.11 | 27.93 | 28.07 | 1,495,962 | +0.50(+1.81%) |
May 24, 2023 | 27.77 | 27.77 | 27.51 | 27.57 | 1,250,507 | -0.14(-0.49%) |
May 23, 2023 | 27.68 | 27.87 | 27.64 | 27.70 | 1,079,144 | -0.19(-0.67%) |
May 22, 2023 | 27.91 | 28.04 | 27.84 | 27.89 | 1,292,409 | +0.35(+1.28%) |
May 19, 2023 | 27.54 | 27.65 | 27.45 | 27.54 | 730,842 | -0.09(-0.32%) |
May 18, 2023 | 27.58 | 27.68 | 27.50 | 27.63 | 627,683 | +0.07(+0.25%) |
May 17, 2023 | 27.45 | 27.62 | 27.36 | 27.56 | 1,255,029 | +0.31(+1.15%) |
May 16, 2023 | 27.16 | 27.34 | 27.12 | 27.25 | 1,136,282 | +0.29(+1.09%) |
May 15, 2023 | 26.95 | 26.98 | 26.85 | 26.95 | 1,016,570 | -0.15(-0.54%) |
May 12, 2023 | 27.26 | 27.39 | 27.01 | 27.10 | 1,311,747 | +0.16(+0.58%) |
May 11, 2023 | 26.62 | 26.95 | 26.58 | 26.94 | 1,892,674 | +0.56(+2.11%) |
May 10, 2023 | 26.45 | 26.56 | 26.20 | 26.39 | 1,267,578 | +0.05(+0.19%) |
May 09, 2023 | 26.33 | 26.36 | 26.18 | 26.34 | 852,832 | +0.18(+0.67%) |
May 08, 2023 | 26.17 | 26.22 | 26.07 | 26.16 | 664,387 | +0.04(+0.15%) |
May 05, 2023 | 25.63 | 26.15 | 25.54 | 26.12 | 890,549 | +0.70(+2.77%) |
May 04, 2023 | 25.47 | 25.59 | 25.41 | 25.42 | 967,388 | -0.16(-0.61%) |
May 03, 2023 | 25.59 | 25.80 | 25.51 | 25.58 | 868,798 | +0.02(+0.08%) |
May 02, 2023 | 25.61 | 25.62 | 25.32 | 25.56 | 760,004 | -0.21(-0.83%) |