Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.92 | 31.97 | 31.88 | 31.95 | 2,675 | +0.06(+0.20%) |
Jul 28, 2023 | 31.84 | 31.92 | 31.76 | 31.88 | 4,177 | +0.20(+0.64%) |
Jul 27, 2023 | 32.19 | 32.19 | 31.61 | 31.68 | 1,369 | -0.19(-0.60%) |
Jul 26, 2023 | 32.45 | 32.45 | 31.85 | 31.87 | 5,848 | -0.24(-0.74%) |
Jul 25, 2023 | 32.12 | 32.15 | 32.04 | 32.11 | 4,407 | +0.13(+0.42%) |
Jul 24, 2023 | 31.88 | 31.98 | 31.85 | 31.98 | 2,855 | +0.06(+0.18%) |
Jul 21, 2023 | 31.99 | 32.02 | 31.92 | 31.92 | 2,699 | -0.01(-0.04%) |
Jul 20, 2023 | 32.32 | 32.32 | 31.89 | 31.93 | 1,970 | -0.29(-0.91%) |
Jul 19, 2023 | 32.33 | 32.33 | 32.14 | 32.23 | 12,973 | -0.06(-0.19%) |
Jul 18, 2023 | 32.12 | 32.29 | 32.04 | 32.29 | 2,769 | +0.17(+0.53%) |
Jul 17, 2023 | 31.92 | 32.15 | 31.92 | 32.12 | 12,704 | +0.29(+0.93%) |
Jul 14, 2023 | 31.81 | 31.85 | 31.81 | 31.82 | 528 | +0.01(+0.03%) |
Jul 13, 2023 | 31.91 | 31.91 | 31.68 | 31.81 | 6,939 | +0.12(+0.39%) |
Jul 12, 2023 | 31.83 | 31.85 | 31.62 | 31.69 | 3,487 | +0.26(+0.82%) |
Jul 11, 2023 | 31.31 | 31.43 | 31.31 | 31.43 | 1,265 | +0.18(+0.58%) |
Jul 10, 2023 | 31.17 | 31.25 | 31.14 | 31.25 | 2,466 | +0.53(+1.73%) |
Jul 07, 2023 | 30.81 | 30.85 | 30.72 | 30.72 | 1,316 | -0.10(-0.33%) |
Jul 06, 2023 | 30.85 | 30.85 | 30.72 | 30.82 | 636 | -0.25(-0.81%) |
Jul 05, 2023 | 31.00 | 31.13 | 31.00 | 31.07 | 4,998 | +0.04(+0.12%) |
Jul 03, 2023 | 31.06 | 31.06 | 30.98 | 31.04 | 946 | -0.13(-0.42%) |
Jun 30, 2023 | 30.90 | 31.17 | 30.90 | 31.17 | 4,696 | +0.47(+1.55%) |
Jun 29, 2023 | 30.69 | 30.69 | 30.62 | 30.69 | 570 | +0.06(+0.20%) |
Jun 28, 2023 | 30.75 | 30.75 | 30.63 | 30.63 | 1,185 | -0.07(-0.22%) |
Jun 27, 2023 | 30.55 | 30.81 | 30.55 | 30.70 | 1,146 | +0.32(+1.06%) |
Jun 26, 2023 | 30.53 | 30.53 | 30.38 | 30.38 | 866 | -0.06(-0.21%) |
Jun 23, 2023 | 30.38 | 30.49 | 30.38 | 30.44 | 851 | -0.06(-0.19%) |
Jun 22, 2023 | 30.38 | 30.50 | 30.38 | 30.50 | 856 | +0.11(+0.38%) |
Jun 21, 2023 | 30.24 | 30.43 | 30.24 | 30.38 | 1,957 | +0.01(+0.02%) |
Jun 20, 2023 | 30.41 | 30.41 | 30.29 | 30.38 | 1,744 | -0.11(-0.37%) |
Jun 16, 2023 | 30.84 | 30.84 | 30.49 | 30.49 | 3,673 | -0.16(-0.51%) |
Jun 15, 2023 | 30.10 | 30.66 | 30.10 | 30.65 | 3,542 | +0.44(+1.46%) |
Jun 14, 2023 | 30.34 | 30.37 | 30.13 | 30.21 | 1,883 | -0.02(-0.07%) |
Jun 13, 2023 | 30.28 | 30.28 | 30.19 | 30.23 | 1,259 | +0.20(+0.67%) |
Jun 12, 2023 | 29.83 | 30.03 | 29.79 | 30.03 | 1,028 | +0.36(+1.22%) |
Jun 09, 2023 | 29.73 | 29.78 | 29.61 | 29.66 | 2,960 | -0.00(-0.00%) |
Jun 08, 2023 | 29.60 | 29.68 | 29.58 | 29.67 | 1,636 | +0.27(+0.92%) |
Jun 07, 2023 | 29.59 | 29.59 | 29.40 | 29.40 | 2,257 | -0.26(-0.89%) |
Jun 06, 2023 | 29.56 | 29.66 | 29.56 | 29.66 | 2,433 | +0.08(+0.28%) |
Jun 05, 2023 | 29.57 | 29.73 | 29.43 | 29.58 | 2,076 | +0.05(+0.16%) |
Jun 02, 2023 | 29.45 | 29.55 | 29.45 | 29.53 | 3,778 | +0.57(+1.96%) |
Jun 01, 2023 | 28.90 | 29.03 | 28.77 | 28.96 | 1,436 | +0.02(+0.09%) |
May 31, 2023 | 29.03 | 29.03 | 28.89 | 28.94 | 1,011 | -0.11(-0.38%) |
May 30, 2023 | 29.25 | 29.25 | 28.89 | 29.05 | 2,592 | -0.07(-0.26%) |
May 26, 2023 | 28.75 | 29.13 | 28.75 | 29.12 | 4,942 | +0.40(+1.40%) |
May 25, 2023 | 28.66 | 28.83 | 28.59 | 28.72 | 4,344 | +0.72(+2.58%) |
May 24, 2023 | 27.99 | 28.00 | 27.99 | 28.00 | 535 | -0.16(-0.58%) |
May 23, 2023 | 28.41 | 28.51 | 28.12 | 28.16 | 2,118 | -0.41(-1.45%) |
May 22, 2023 | 28.77 | 28.77 | 28.57 | 28.57 | 1,046 | -0.20(-0.69%) |
May 19, 2023 | 28.90 | 28.90 | 28.72 | 28.77 | 917 | -0.12(-0.43%) |
May 18, 2023 | 28.69 | 28.90 | 28.69 | 28.90 | 454 | +0.35(+1.21%) |
May 17, 2023 | 28.34 | 28.55 | 28.31 | 28.55 | 3,899 | +0.24(+0.85%) |
May 16, 2023 | 28.42 | 28.42 | 28.30 | 28.31 | 1,750 | -0.18(-0.62%) |
May 15, 2023 | 28.53 | 28.53 | 28.36 | 28.48 | 1,580 | +0.08(+0.27%) |
May 12, 2023 | 28.40 | 28.47 | 28.27 | 28.41 | 11,744 | +0.01(+0.04%) |
May 11, 2023 | 28.42 | 28.42 | 28.34 | 28.40 | 529 | -0.08(-0.28%) |
May 10, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 63 | +0.05(+0.19%) |
May 09, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 237 | -0.04(-0.15%) |
May 08, 2023 | 28.39 | 28.47 | 28.32 | 28.47 | 5,294 | +0.02(+0.09%) |
May 05, 2023 | 28.36 | 28.53 | 28.36 | 28.44 | 1,651 | +0.35(+1.24%) |
May 04, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 112 | -0.25(-0.87%) |
May 03, 2023 | 28.61 | 28.61 | 28.34 | 28.34 | 1,090 | -0.26(-0.92%) |
May 02, 2023 | 28.73 | 28.73 | 28.60 | 28.60 | 590 | -0.19(-0.68%) |