Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.61 | 31.12 | 30.61 | 30.84 | 667,966 | +0.28(+0.93%) |
Jul 28, 2023 | 30.68 | 30.83 | 30.33 | 30.55 | 1,244,855 | +0.09(+0.29%) |
Jul 27, 2023 | 30.66 | 30.98 | 30.43 | 30.46 | 806,804 | -0.14(-0.45%) |
Jul 26, 2023 | 30.41 | 30.78 | 30.32 | 30.60 | 901,067 | +0.19(+0.61%) |
Jul 25, 2023 | 30.46 | 30.71 | 30.33 | 30.41 | 852,828 | -0.16(-0.51%) |
Jul 24, 2023 | 30.84 | 30.92 | 30.34 | 30.57 | 1,426,897 | -0.27(-0.89%) |
Jul 21, 2023 | 31.09 | 31.12 | 30.73 | 30.85 | 950,982 | -0.30(-0.98%) |
Jul 20, 2023 | 31.18 | 31.27 | 30.88 | 31.15 | 571,479 | +0.05(+0.16%) |
Jul 19, 2023 | 31.29 | 31.50 | 30.84 | 31.10 | 694,710 | -0.19(-0.60%) |
Jul 18, 2023 | 30.81 | 31.54 | 30.81 | 31.29 | 613,316 | +0.51(+1.66%) |
Jul 17, 2023 | 30.62 | 30.83 | 30.38 | 30.78 | 642,867 | +0.22(+0.71%) |
Jul 14, 2023 | 30.95 | 30.95 | 30.33 | 30.56 | 689,590 | -0.48(-1.55%) |
Jul 13, 2023 | 31.12 | 31.26 | 30.73 | 31.04 | 645,027 | +0.00(+0.00%) |
Jul 12, 2023 | 31.32 | 31.80 | 31.03 | 31.04 | 679,018 | -0.08(-0.25%) |
Jul 11, 2023 | 31.16 | 31.24 | 30.97 | 31.12 | 855,861 | +0.09(+0.28%) |
Jul 10, 2023 | 30.80 | 31.34 | 30.58 | 31.03 | 1,329,970 | -0.30(-0.97%) |
Jul 07, 2023 | 31.14 | 31.57 | 31.08 | 31.34 | 1,002,716 | +0.07(+0.22%) |
Jul 06, 2023 | 31.19 | 31.35 | 30.99 | 31.27 | 666,724 | -0.18(-0.56%) |
Jul 05, 2023 | 31.48 | 31.71 | 31.13 | 31.45 | 1,334,590 | -0.19(-0.59%) |
Jul 03, 2023 | 31.20 | 31.65 | 31.06 | 31.63 | 314,873 | +0.32(+1.03%) |
Jun 30, 2023 | 31.68 | 31.77 | 31.21 | 31.31 | 1,042,797 | -0.22(-0.69%) |
Jun 29, 2023 | 31.47 | 31.68 | 31.31 | 31.52 | 705,472 | +0.02(+0.06%) |
Jun 28, 2023 | 31.45 | 31.62 | 31.27 | 31.50 | 636,455 | -0.06(-0.19%) |
Jun 27, 2023 | 30.49 | 31.69 | 30.49 | 31.56 | 833,411 | +1.06(+3.48%) |
Jun 26, 2023 | 30.11 | 30.59 | 30.11 | 30.50 | 607,621 | +0.43(+1.44%) |
Jun 23, 2023 | 30.08 | 30.17 | 29.93 | 30.07 | 1,577,066 | -0.19(-0.62%) |
Jun 22, 2023 | 30.48 | 30.49 | 30.11 | 30.26 | 2,087,798 | -0.21(-0.68%) |
Jun 21, 2023 | 30.58 | 30.64 | 30.28 | 30.46 | 765,383 | -0.06(-0.19%) |
Jun 20, 2023 | 30.80 | 30.93 | 30.31 | 30.52 | 1,799,901 | -0.40(-1.30%) |
Jun 16, 2023 | 31.00 | 31.23 | 30.77 | 30.93 | 1,767,414 | -0.05(-0.16%) |
Jun 15, 2023 | 30.62 | 31.11 | 30.44 | 30.97 | 1,096,505 | +0.35(+1.15%) |
Jun 14, 2023 | 30.62 | 31.09 | 30.40 | 30.62 | 898,074 | +0.01(+0.03%) |
Jun 13, 2023 | 30.84 | 31.09 | 30.56 | 30.61 | 1,450,603 | -0.18(-0.57%) |
Jun 12, 2023 | 30.83 | 31.04 | 30.59 | 30.79 | 952,555 | -0.04(-0.13%) |
Jun 09, 2023 | 31.11 | 31.18 | 30.72 | 30.83 | 1,371,166 | -0.22(-0.70%) |
Jun 08, 2023 | 30.53 | 31.06 | 30.49 | 31.04 | 683,443 | +0.43(+1.41%) |
Jun 07, 2023 | 30.08 | 30.79 | 29.97 | 30.61 | 956,443 | +0.72(+2.40%) |
Jun 06, 2023 | 29.49 | 29.99 | 29.31 | 29.89 | 1,464,297 | +0.36(+1.23%) |
Jun 05, 2023 | 29.28 | 29.57 | 29.21 | 29.53 | 785,598 | +0.24(+0.80%) |
Jun 02, 2023 | 28.84 | 29.36 | 28.82 | 29.30 | 1,772,002 | +0.63(+2.19%) |
Jun 01, 2023 | 28.74 | 28.98 | 28.45 | 28.67 | 1,158,630 | -0.01(-0.03%) |
May 31, 2023 | 28.67 | 28.81 | 28.36 | 28.68 | 6,547,865 | -0.08(-0.27%) |
May 30, 2023 | 28.69 | 28.98 | 28.60 | 28.76 | 1,555,437 | +0.04(+0.14%) |
May 26, 2023 | 28.44 | 28.88 | 28.44 | 28.72 | 2,025,018 | +0.32(+1.14%) |
May 25, 2023 | 28.16 | 28.55 | 27.93 | 28.39 | 4,711,489 | +0.26(+0.94%) |
May 24, 2023 | 28.46 | 28.54 | 28.08 | 28.13 | 590,439 | -0.32(-1.14%) |
May 23, 2023 | 28.38 | 28.84 | 28.38 | 28.45 | 1,087,982 | +0.02(+0.07%) |
May 22, 2023 | 28.54 | 28.72 | 28.26 | 28.43 | 875,092 | +0.04(+0.14%) |
May 19, 2023 | 28.25 | 28.49 | 28.17 | 28.39 | 1,239,073 | +0.22(+0.77%) |
May 18, 2023 | 28.31 | 28.54 | 27.84 | 28.18 | 991,882 | -0.23(-0.80%) |
May 17, 2023 | 27.93 | 28.43 | 27.69 | 28.40 | 1,049,540 | +0.71(+2.55%) |
May 16, 2023 | 28.13 | 28.16 | 27.66 | 27.70 | 1,354,625 | -0.40(-1.43%) |
May 15, 2023 | 27.71 | 28.11 | 27.53 | 28.10 | 1,113,266 | +0.34(+1.24%) |
May 12, 2023 | 27.54 | 27.80 | 27.31 | 27.75 | 1,152,099 | +0.11(+0.39%) |
May 11, 2023 | 27.91 | 28.02 | 27.28 | 27.65 | 1,250,300 | -0.47(-1.68%) |
May 10, 2023 | 28.97 | 29.01 | 27.63 | 28.12 | 1,533,176 | -0.47(-1.65%) |
May 09, 2023 | 29.26 | 29.89 | 28.52 | 28.59 | 1,404,756 | -0.43(-1.47%) |
May 08, 2023 | 28.94 | 29.15 | 28.73 | 29.02 | 932,869 | +0.16(+0.56%) |
May 05, 2023 | 28.33 | 28.95 | 28.29 | 28.85 | 779,069 | +0.75(+2.65%) |
May 04, 2023 | 28.79 | 28.91 | 28.01 | 28.11 | 1,476,373 | -1.32(-4.47%) |
May 03, 2023 | 29.89 | 30.13 | 29.40 | 29.42 | 798,526 | -0.35(-1.19%) |
May 02, 2023 | 29.88 | 29.89 | 29.28 | 29.78 | 691,474 | -0.28(-0.95%) |