Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.73 | 30.76 | 30.64 | 30.65 | 678,894 | -0.09(-0.29%) |
Jul 28, 2023 | 30.73 | 30.81 | 30.63 | 30.74 | 729,126 | -0.13(-0.41%) |
Jul 27, 2023 | 30.59 | 30.92 | 30.56 | 30.86 | 816,931 | +0.22(+0.73%) |
Jul 26, 2023 | 30.81 | 30.81 | 30.55 | 30.64 | 1,003,195 | -0.06(-0.19%) |
Jul 25, 2023 | 30.75 | 30.78 | 30.63 | 30.70 | 1,137,404 | -0.02(-0.06%) |
Jul 24, 2023 | 30.83 | 30.84 | 30.69 | 30.72 | 627,693 | -0.17(-0.54%) |
Jul 21, 2023 | 30.81 | 30.91 | 30.78 | 30.88 | 403,646 | +0.01(+0.03%) |
Jul 20, 2023 | 30.94 | 30.95 | 30.74 | 30.87 | 1,009,465 | -0.13(-0.41%) |
Jul 19, 2023 | 31.03 | 31.03 | 30.85 | 31.00 | 898,508 | -0.10(-0.31%) |
Jul 18, 2023 | 31.46 | 31.49 | 31.07 | 31.10 | 737,690 | -0.32(-1.02%) |
Jul 17, 2023 | 31.54 | 31.57 | 31.35 | 31.42 | 257,243 | -0.06(-0.19%) |
Jul 14, 2023 | 31.43 | 31.54 | 31.41 | 31.48 | 498,133 | -0.10(-0.31%) |
Jul 13, 2023 | 31.55 | 31.60 | 31.50 | 31.57 | 343,474 | -0.03(-0.09%) |
Jul 12, 2023 | 31.47 | 31.64 | 31.38 | 31.60 | 792,274 | -0.08(-0.25%) |
Jul 11, 2023 | 31.85 | 31.93 | 31.65 | 31.68 | 529,253 | -0.27(-0.85%) |
Jul 10, 2023 | 32.16 | 32.18 | 31.95 | 31.95 | 497,356 | -0.19(-0.58%) |
Jul 07, 2023 | 32.09 | 32.17 | 31.87 | 32.14 | 550,749 | +0.17(+0.52%) |
Jul 06, 2023 | 31.87 | 32.10 | 31.82 | 31.97 | 626,425 | +0.36(+1.14%) |
Jul 05, 2023 | 31.67 | 31.67 | 31.54 | 31.61 | 283,760 | +0.11(+0.34%) |
Jul 03, 2023 | 31.57 | 31.61 | 31.46 | 31.51 | 153,138 | +0.00(+0.00%) |
Jun 30, 2023 | 31.56 | 31.59 | 31.44 | 31.51 | 505,844 | -0.23(-0.74%) |
Jun 29, 2023 | 31.99 | 32.01 | 31.72 | 31.74 | 732,062 | -0.22(-0.70%) |
Jun 28, 2023 | 31.94 | 32.06 | 31.93 | 31.96 | 1,052,426 | +0.06(+0.18%) |
Jun 27, 2023 | 32.09 | 32.09 | 31.86 | 31.91 | 849,306 | -0.18(-0.55%) |
Jun 26, 2023 | 32.12 | 32.19 | 32.00 | 32.08 | 670,601 | +0.00(+0.00%) |
Jun 23, 2023 | 32.08 | 32.16 | 31.98 | 32.08 | 452,041 | +0.21(+0.67%) |
Jun 22, 2023 | 31.90 | 31.95 | 31.81 | 31.87 | 407,223 | +0.04(+0.12%) |
Jun 21, 2023 | 31.82 | 31.90 | 31.70 | 31.83 | 620,603 | +0.10(+0.33%) |
Jun 20, 2023 | 31.65 | 31.86 | 31.63 | 31.72 | 499,339 | +0.24(+0.77%) |
Jun 16, 2023 | 31.27 | 31.51 | 31.23 | 31.48 | 769,742 | +0.11(+0.34%) |
Jun 15, 2023 | 31.80 | 31.80 | 31.30 | 31.38 | 912,326 | -0.39(-1.21%) |
Jun 14, 2023 | 31.66 | 31.95 | 31.61 | 31.76 | 1,111,776 | +0.21(+0.67%) |
Jun 13, 2023 | 31.63 | 31.64 | 31.46 | 31.55 | 506,755 | -0.13(-0.40%) |
Jun 12, 2023 | 31.80 | 31.85 | 31.67 | 31.68 | 353,652 | -0.17(-0.54%) |
Jun 09, 2023 | 31.91 | 31.93 | 31.76 | 31.85 | 409,874 | -0.03(-0.09%) |
Jun 08, 2023 | 32.01 | 32.06 | 31.84 | 31.88 | 338,187 | -0.14(-0.45%) |
Jun 07, 2023 | 32.07 | 32.13 | 31.98 | 32.02 | 511,577 | -0.08(-0.24%) |
Jun 06, 2023 | 32.11 | 32.26 | 32.05 | 32.10 | 601,260 | +0.01(+0.03%) |
Jun 05, 2023 | 31.91 | 32.12 | 31.89 | 32.09 | 722,826 | +0.19(+0.60%) |
Jun 02, 2023 | 32.38 | 32.39 | 31.86 | 31.90 | 957,747 | -0.69(-2.13%) |
Jun 01, 2023 | 32.78 | 32.95 | 32.50 | 32.59 | 700,526 | -0.12(-0.35%) |
May 31, 2023 | 32.73 | 32.89 | 32.65 | 32.71 | 902,019 | +0.10(+0.30%) |
May 30, 2023 | 32.60 | 32.77 | 32.53 | 32.61 | 1,049,224 | +0.05(+0.15%) |
May 26, 2023 | 32.85 | 32.86 | 32.49 | 32.56 | 749,761 | -0.31(-0.94%) |
May 25, 2023 | 32.84 | 33.05 | 32.77 | 32.87 | 1,154,043 | +0.05(+0.15%) |
May 24, 2023 | 32.62 | 32.87 | 32.60 | 32.82 | 922,817 | +0.28(+0.86%) |
May 23, 2023 | 32.44 | 32.61 | 32.31 | 32.54 | 691,596 | +0.22(+0.69%) |
May 22, 2023 | 32.20 | 32.40 | 32.11 | 32.32 | 510,746 | +0.14(+0.42%) |
May 19, 2023 | 32.01 | 32.28 | 31.97 | 32.19 | 1,042,221 | +0.12(+0.36%) |
May 18, 2023 | 32.28 | 32.39 | 32.04 | 32.07 | 924,927 | -0.13(-0.42%) |
May 17, 2023 | 32.43 | 32.55 | 32.14 | 32.21 | 795,921 | -0.40(-1.21%) |
May 16, 2023 | 32.37 | 32.61 | 32.35 | 32.60 | 548,315 | +0.33(+1.02%) |
May 15, 2023 | 32.29 | 32.46 | 32.22 | 32.27 | 793,149 | -0.04(-0.12%) |
May 12, 2023 | 32.20 | 32.50 | 32.20 | 32.31 | 454,388 | +0.02(+0.06%) |
May 11, 2023 | 32.25 | 32.47 | 32.24 | 32.29 | 589,982 | +0.22(+0.69%) |
May 10, 2023 | 31.88 | 32.35 | 31.84 | 32.07 | 596,324 | +0.05(+0.15%) |
May 09, 2023 | 32.07 | 32.09 | 31.95 | 32.02 | 797,562 | +0.05(+0.15%) |
May 08, 2023 | 31.89 | 32.08 | 31.87 | 31.97 | 414,666 | +0.05(+0.15%) |
May 05, 2023 | 32.17 | 32.19 | 31.85 | 31.93 | 751,118 | -0.52(-1.60%) |
May 04, 2023 | 32.25 | 32.63 | 32.22 | 32.45 | 712,892 | +0.30(+0.93%) |
May 03, 2023 | 31.86 | 32.17 | 31.76 | 32.15 | 584,749 | +0.26(+0.82%) |
May 02, 2023 | 31.61 | 32.12 | 31.61 | 31.89 | 501,856 | +0.33(+1.04%) |