Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.49 | 33.17 | 32.49 | 33.01 | 177,471 | +0.42(+1.29%) |
Jul 28, 2023 | 32.87 | 32.92 | 31.64 | 32.59 | 164,064 | +0.02(+0.06%) |
Jul 27, 2023 | 33.77 | 33.98 | 32.56 | 32.57 | 174,724 | -1.25(-3.68%) |
Jul 26, 2023 | 33.80 | 34.12 | 33.69 | 33.81 | 76,398 | -0.13(-0.39%) |
Jul 25, 2023 | 34.09 | 34.29 | 33.69 | 33.95 | 103,464 | -0.39(-1.15%) |
Jul 24, 2023 | 34.21 | 34.40 | 33.93 | 34.34 | 86,377 | +0.29(+0.85%) |
Jul 21, 2023 | 34.07 | 34.25 | 33.96 | 34.05 | 70,955 | +0.15(+0.44%) |
Jul 20, 2023 | 33.55 | 33.97 | 33.28 | 33.90 | 113,943 | +0.36(+1.06%) |
Jul 19, 2023 | 33.42 | 33.81 | 33.42 | 33.54 | 75,222 | +0.23(+0.70%) |
Jul 18, 2023 | 33.61 | 33.84 | 33.09 | 33.31 | 79,092 | -0.35(-1.03%) |
Jul 17, 2023 | 33.60 | 33.93 | 33.51 | 33.66 | 93,079 | +0.03(+0.08%) |
Jul 14, 2023 | 33.41 | 33.66 | 33.07 | 33.63 | 90,231 | +0.26(+0.79%) |
Jul 13, 2023 | 33.63 | 33.64 | 33.18 | 33.36 | 104,556 | -0.18(-0.53%) |
Jul 12, 2023 | 33.56 | 33.88 | 33.45 | 33.54 | 129,345 | +0.37(+1.10%) |
Jul 11, 2023 | 32.72 | 33.27 | 32.48 | 33.18 | 128,680 | +0.59(+1.81%) |
Jul 10, 2023 | 32.48 | 32.96 | 32.18 | 32.59 | 131,177 | +0.16(+0.49%) |
Jul 07, 2023 | 32.28 | 32.66 | 31.96 | 32.43 | 159,422 | +0.59(+1.85%) |
Jul 06, 2023 | 31.07 | 32.04 | 30.66 | 31.84 | 204,268 | +0.42(+1.34%) |
Jul 05, 2023 | 31.40 | 31.76 | 30.72 | 31.42 | 130,019 | +0.07(+0.24%) |
Jul 03, 2023 | 31.08 | 31.50 | 31.02 | 31.34 | 66,248 | +0.41(+1.33%) |
Jun 30, 2023 | 30.93 | 31.23 | 30.47 | 30.93 | 188,732 | +0.15(+0.49%) |
Jun 29, 2023 | 30.63 | 30.98 | 30.43 | 30.78 | 146,107 | +0.11(+0.37%) |
Jun 28, 2023 | 30.76 | 30.76 | 30.42 | 30.67 | 141,522 | -0.22(-0.70%) |
Jun 27, 2023 | 30.47 | 31.05 | 30.35 | 30.88 | 283,649 | +0.44(+1.45%) |
Jun 26, 2023 | 29.59 | 30.58 | 29.52 | 30.44 | 202,375 | +0.80(+2.69%) |
Jun 23, 2023 | 30.15 | 30.53 | 29.51 | 29.65 | 406,710 | -0.93(-3.03%) |
Jun 22, 2023 | 30.76 | 30.76 | 30.40 | 30.57 | 142,873 | -0.37(-1.18%) |
Jun 21, 2023 | 31.56 | 31.56 | 30.86 | 30.94 | 105,754 | -0.77(-2.42%) |
Jun 20, 2023 | 32.00 | 32.14 | 31.54 | 31.71 | 86,960 | -0.40(-1.25%) |
Jun 16, 2023 | 32.53 | 32.58 | 31.99 | 32.11 | 272,366 | -0.32(-0.98%) |
Jun 15, 2023 | 32.00 | 32.43 | 31.92 | 32.43 | 99,719 | +0.07(+0.20%) |
Jun 14, 2023 | 32.61 | 32.91 | 32.21 | 32.36 | 87,509 | -0.13(-0.40%) |
Jun 13, 2023 | 32.22 | 32.76 | 32.22 | 32.49 | 93,017 | +0.19(+0.58%) |
Jun 12, 2023 | 32.42 | 32.64 | 32.17 | 32.31 | 86,161 | -0.16(-0.49%) |
Jun 09, 2023 | 32.85 | 33.03 | 32.36 | 32.47 | 74,614 | -0.58(-1.76%) |
Jun 08, 2023 | 32.96 | 33.11 | 32.62 | 33.05 | 108,096 | +0.00(+0.00%) |
Jun 07, 2023 | 32.34 | 33.12 | 32.34 | 33.05 | 172,428 | +0.79(+2.44%) |
Jun 06, 2023 | 31.22 | 32.33 | 31.22 | 32.26 | 100,156 | +1.07(+3.42%) |
Jun 05, 2023 | 31.09 | 31.36 | 30.65 | 31.19 | 101,076 | -0.34(-1.07%) |
Jun 02, 2023 | 31.03 | 31.68 | 30.88 | 31.53 | 138,913 | +0.87(+2.84%) |
Jun 01, 2023 | 30.67 | 30.78 | 30.26 | 30.66 | 94,256 | -0.07(-0.21%) |
May 31, 2023 | 30.41 | 30.88 | 30.31 | 30.72 | 168,277 | +0.32(+1.05%) |
May 30, 2023 | 30.48 | 30.64 | 30.26 | 30.41 | 75,253 | -0.07(-0.22%) |
May 26, 2023 | 30.25 | 30.52 | 29.93 | 30.47 | 75,095 | +0.15(+0.49%) |
May 25, 2023 | 31.18 | 31.18 | 30.18 | 30.32 | 132,446 | -1.10(-3.49%) |
May 24, 2023 | 31.89 | 31.89 | 31.24 | 31.42 | 125,579 | -0.55(-1.73%) |
May 23, 2023 | 31.14 | 32.10 | 31.14 | 31.97 | 97,984 | +0.69(+2.22%) |
May 22, 2023 | 31.40 | 31.63 | 31.14 | 31.28 | 116,758 | -0.01(-0.03%) |
May 19, 2023 | 32.30 | 32.30 | 31.07 | 31.29 | 141,739 | -0.70(-2.20%) |
May 18, 2023 | 32.66 | 32.90 | 31.88 | 31.99 | 124,703 | -0.80(-2.43%) |
May 17, 2023 | 32.61 | 32.91 | 32.28 | 32.78 | 107,922 | +0.27(+0.84%) |
May 16, 2023 | 32.90 | 33.17 | 32.49 | 32.51 | 102,490 | -0.60(-1.81%) |
May 15, 2023 | 33.08 | 33.29 | 33.05 | 33.11 | 83,097 | +0.02(+0.06%) |
May 12, 2023 | 33.14 | 33.27 | 32.69 | 33.09 | 80,917 | -0.06(-0.17%) |
May 11, 2023 | 32.99 | 33.24 | 32.64 | 33.15 | 70,982 | -0.07(-0.23%) |
May 10, 2023 | 33.50 | 33.50 | 32.73 | 33.22 | 64,479 | +0.05(+0.14%) |
May 09, 2023 | 33.45 | 33.45 | 32.69 | 33.18 | 96,088 | -0.47(-1.40%) |
May 08, 2023 | 33.62 | 33.98 | 33.44 | 33.65 | 68,263 | -0.12(-0.36%) |
May 05, 2023 | 33.92 | 34.36 | 33.13 | 33.77 | 116,930 | +0.16(+0.47%) |
May 04, 2023 | 33.00 | 33.76 | 32.71 | 33.61 | 165,107 | +0.37(+1.11%) |
May 03, 2023 | 33.28 | 34.01 | 32.99 | 33.24 | 174,570 | -0.12(-0.36%) |
May 02, 2023 | 33.08 | 33.48 | 32.67 | 33.36 | 144,503 | +0.11(+0.33%) |