Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.92 | 28.65 | 27.89 | 28.42 | 23,503 | +0.73(+2.62%) |
Jul 28, 2023 | 27.66 | 27.81 | 27.58 | 27.70 | 8,357 | +0.11(+0.42%) |
Jul 27, 2023 | 28.73 | 28.73 | 27.50 | 27.58 | 34,406 | -1.42(-4.90%) |
Jul 26, 2023 | 29.13 | 29.22 | 28.83 | 29.00 | 10,624 | -0.09(-0.30%) |
Jul 25, 2023 | 28.75 | 29.09 | 28.75 | 29.09 | 5,405 | +0.37(+1.30%) |
Jul 24, 2023 | 28.84 | 28.88 | 27.91 | 28.72 | 21,498 | -0.32(-1.12%) |
Jul 21, 2023 | 28.91 | 29.09 | 28.90 | 29.04 | 13,328 | -0.21(-0.72%) |
Jul 20, 2023 | 30.11 | 30.11 | 29.22 | 29.25 | 20,460 | -0.83(-2.76%) |
Jul 19, 2023 | 30.20 | 30.24 | 30.03 | 30.08 | 5,077 | -0.34(-1.13%) |
Jul 18, 2023 | 29.88 | 30.75 | 29.88 | 30.43 | 8,071 | +0.57(+1.92%) |
Jul 17, 2023 | 29.44 | 29.95 | 29.37 | 29.85 | 10,349 | -0.06(-0.19%) |
Jul 14, 2023 | 30.20 | 30.26 | 29.84 | 29.91 | 18,500 | -0.41(-1.35%) |
Jul 13, 2023 | 30.14 | 30.41 | 29.90 | 30.32 | 16,719 | +0.44(+1.47%) |
Jul 12, 2023 | 28.83 | 30.06 | 28.83 | 29.88 | 37,696 | +1.26(+4.40%) |
Jul 11, 2023 | 28.46 | 28.73 | 28.45 | 28.62 | 7,967 | +0.85(+3.06%) |
Jul 10, 2023 | 27.01 | 28.00 | 27.01 | 27.77 | 14,000 | +0.88(+3.27%) |
Jul 07, 2023 | 26.61 | 27.13 | 26.61 | 26.89 | 13,926 | +0.39(+1.48%) |
Jul 06, 2023 | 27.14 | 27.14 | 26.49 | 26.50 | 9,900 | -0.74(-2.73%) |
Jul 05, 2023 | 27.91 | 27.91 | 27.25 | 27.25 | 5,469 | -0.29(-1.04%) |
Jul 03, 2023 | 27.24 | 27.55 | 27.23 | 27.53 | 15,347 | +0.76(+2.85%) |
Jun 30, 2023 | 26.39 | 26.78 | 26.33 | 26.77 | 8,807 | +0.50(+1.89%) |
Jun 29, 2023 | 25.83 | 26.27 | 25.79 | 26.27 | 16,040 | +0.34(+1.33%) |
Jun 28, 2023 | 26.35 | 26.38 | 25.88 | 25.93 | 33,388 | -0.57(-2.16%) |
Jun 27, 2023 | 26.95 | 26.95 | 26.41 | 26.50 | 21,085 | -0.46(-1.70%) |
Jun 26, 2023 | 26.74 | 27.11 | 26.74 | 26.96 | 7,406 | +0.37(+1.40%) |
Jun 23, 2023 | 26.64 | 26.96 | 26.49 | 26.59 | 18,746 | -0.31(-1.14%) |
Jun 22, 2023 | 26.97 | 26.99 | 26.71 | 26.89 | 12,113 | -0.93(-3.33%) |
Jun 21, 2023 | 27.65 | 27.84 | 27.27 | 27.82 | 6,474 | +0.11(+0.38%) |
Jun 20, 2023 | 28.18 | 28.18 | 27.61 | 27.71 | 10,936 | -0.93(-3.23%) |
Jun 16, 2023 | 28.25 | 28.78 | 28.25 | 28.64 | 21,143 | +0.69(+2.46%) |
Jun 15, 2023 | 27.71 | 28.12 | 27.68 | 27.95 | 16,590 | -0.16(-0.58%) |
Jun 14, 2023 | 28.49 | 28.63 | 27.84 | 28.12 | 16,187 | -0.05(-0.17%) |
Jun 13, 2023 | 28.76 | 28.88 | 28.16 | 28.16 | 14,687 | -0.59(-2.06%) |
Jun 12, 2023 | 28.75 | 28.86 | 27.89 | 28.75 | 12,415 | -0.11(-0.40%) |
Jun 09, 2023 | 29.18 | 29.21 | 28.68 | 28.87 | 19,571 | -0.26(-0.89%) |
Jun 08, 2023 | 28.96 | 29.27 | 28.96 | 29.13 | 17,364 | +0.42(+1.46%) |
Jun 07, 2023 | 29.58 | 29.87 | 28.63 | 28.71 | 30,699 | -0.73(-2.47%) |
Jun 06, 2023 | 29.28 | 29.46 | 29.04 | 29.43 | 4,747 | +0.04(+0.13%) |
Jun 05, 2023 | 29.28 | 29.45 | 28.96 | 29.39 | 13,937 | +0.14(+0.49%) |
Jun 02, 2023 | 29.89 | 29.89 | 29.11 | 29.25 | 72,314 | -0.85(-2.82%) |
Jun 01, 2023 | 28.92 | 30.13 | 28.92 | 30.10 | 51,466 | +1.56(+5.45%) |
May 31, 2023 | 27.77 | 28.61 | 27.77 | 28.54 | 24,830 | +0.60(+2.15%) |
May 30, 2023 | 28.24 | 28.58 | 27.82 | 27.94 | 22,825 | +0.02(+0.07%) |
May 26, 2023 | 27.98 | 28.05 | 27.70 | 27.92 | 34,609 | +0.17(+0.62%) |
May 25, 2023 | 28.25 | 28.25 | 27.62 | 27.75 | 23,642 | -0.90(-3.13%) |
May 24, 2023 | 29.37 | 29.37 | 28.38 | 28.65 | 15,163 | -0.76(-2.60%) |
May 23, 2023 | 29.65 | 29.65 | 29.31 | 29.41 | 9,616 | -0.43(-1.44%) |
May 22, 2023 | 29.94 | 30.23 | 29.84 | 29.84 | 6,255 | -0.23(-0.76%) |
May 19, 2023 | 29.74 | 30.29 | 29.66 | 30.07 | 10,181 | +0.54(+1.84%) |
May 18, 2023 | 29.82 | 29.82 | 29.16 | 29.53 | 23,134 | -0.82(-2.71%) |
May 17, 2023 | 30.48 | 30.53 | 29.87 | 30.35 | 27,584 | -0.06(-0.19%) |
May 16, 2023 | 31.34 | 31.34 | 30.40 | 30.41 | 12,853 | -1.14(-3.60%) |
May 15, 2023 | 31.29 | 31.83 | 31.24 | 31.54 | 33,995 | +0.63(+2.04%) |
May 12, 2023 | 30.85 | 31.10 | 30.70 | 30.91 | 11,200 | +0.07(+0.22%) |
May 11, 2023 | 32.28 | 32.28 | 30.85 | 30.85 | 27,793 | -1.87(-5.72%) |
May 10, 2023 | 33.50 | 33.50 | 32.42 | 32.72 | 14,124 | -0.75(-2.25%) |
May 09, 2023 | 33.32 | 33.63 | 33.08 | 33.47 | 10,717 | +0.04(+0.11%) |
May 08, 2023 | 33.66 | 33.76 | 33.36 | 33.43 | 16,976 | +0.06(+0.17%) |
May 05, 2023 | 32.50 | 33.43 | 32.31 | 33.38 | 17,660 | -0.02(-0.06%) |
May 04, 2023 | 32.87 | 33.77 | 32.87 | 33.40 | 37,379 | +0.65(+1.98%) |
May 03, 2023 | 32.28 | 33.09 | 32.28 | 32.75 | 19,971 | +0.52(+1.60%) |
May 02, 2023 | 31.20 | 32.23 | 31.02 | 32.23 | 54,632 | +0.96(+3.05%) |