Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.61 | 30.22 | 29.54 | 30.09 | 104,537 | +0.48(+1.62%) |
Jul 28, 2023 | 30.57 | 30.57 | 29.48 | 29.61 | 50,535 | -0.73(-2.41%) |
Jul 27, 2023 | 30.89 | 30.94 | 30.28 | 30.34 | 87,434 | -0.27(-0.88%) |
Jul 26, 2023 | 30.57 | 30.79 | 29.89 | 30.61 | 87,368 | -0.03(-0.10%) |
Jul 25, 2023 | 29.96 | 30.76 | 29.90 | 30.64 | 112,165 | +0.58(+1.93%) |
Jul 24, 2023 | 29.15 | 30.25 | 29.15 | 30.06 | 112,459 | +0.85(+2.91%) |
Jul 21, 2023 | 29.64 | 29.64 | 29.13 | 29.21 | 72,407 | -0.16(-0.54%) |
Jul 20, 2023 | 29.62 | 29.88 | 29.20 | 29.37 | 71,918 | -0.21(-0.71%) |
Jul 19, 2023 | 29.61 | 29.64 | 29.13 | 29.58 | 75,533 | -0.01(-0.03%) |
Jul 18, 2023 | 29.37 | 29.79 | 29.25 | 29.59 | 52,769 | +0.30(+1.02%) |
Jul 17, 2023 | 29.43 | 29.62 | 29.27 | 29.29 | 49,543 | -0.09(-0.31%) |
Jul 14, 2023 | 29.30 | 29.42 | 28.77 | 29.38 | 70,375 | -0.22(-0.74%) |
Jul 13, 2023 | 29.47 | 29.67 | 29.34 | 29.60 | 57,983 | +0.17(+0.58%) |
Jul 12, 2023 | 29.88 | 29.88 | 29.41 | 29.43 | 74,497 | +0.01(+0.03%) |
Jul 11, 2023 | 29.66 | 29.70 | 29.31 | 29.42 | 69,430 | -0.07(-0.24%) |
Jul 10, 2023 | 29.36 | 29.66 | 29.08 | 29.49 | 82,795 | -0.02(-0.07%) |
Jul 07, 2023 | 29.00 | 29.74 | 28.87 | 29.51 | 161,738 | +0.64(+2.22%) |
Jul 06, 2023 | 29.17 | 29.29 | 28.63 | 28.87 | 85,364 | -0.44(-1.50%) |
Jul 05, 2023 | 29.48 | 29.48 | 29.22 | 29.31 | 72,401 | -0.37(-1.25%) |
Jul 03, 2023 | 29.41 | 29.95 | 28.74 | 29.68 | 51,410 | +0.12(+0.41%) |
Jun 30, 2023 | 30.00 | 30.04 | 29.53 | 29.56 | 156,826 | -0.21(-0.71%) |
Jun 29, 2023 | 29.05 | 29.89 | 29.05 | 29.77 | 72,738 | +0.71(+2.44%) |
Jun 28, 2023 | 29.23 | 29.34 | 28.83 | 29.06 | 50,898 | -0.20(-0.68%) |
Jun 27, 2023 | 28.95 | 29.29 | 28.75 | 29.26 | 73,638 | +0.38(+1.32%) |
Jun 26, 2023 | 28.70 | 29.18 | 28.70 | 28.88 | 92,171 | +0.22(+0.77%) |
Jun 23, 2023 | 28.62 | 29.09 | 28.35 | 28.66 | 198,556 | -0.38(-1.31%) |
Jun 22, 2023 | 29.56 | 29.62 | 28.98 | 29.04 | 97,772 | -0.52(-1.76%) |
Jun 21, 2023 | 29.75 | 29.88 | 29.50 | 29.56 | 91,806 | -0.23(-0.77%) |
Jun 20, 2023 | 29.64 | 30.14 | 29.52 | 29.79 | 109,474 | -0.02(-0.07%) |
Jun 16, 2023 | 30.45 | 30.45 | 29.53 | 29.81 | 512,641 | -0.38(-1.26%) |
Jun 15, 2023 | 30.26 | 30.45 | 30.02 | 30.19 | 157,853 | -0.17(-0.56%) |
Jun 14, 2023 | 30.86 | 31.22 | 30.21 | 30.36 | 160,395 | -0.64(-2.06%) |
Jun 13, 2023 | 30.85 | 31.30 | 30.72 | 31.00 | 112,905 | +0.17(+0.55%) |
Jun 12, 2023 | 30.62 | 30.92 | 30.34 | 30.83 | 78,906 | +0.31(+1.02%) |
Jun 09, 2023 | 30.62 | 30.77 | 30.20 | 30.52 | 100,416 | -0.16(-0.52%) |
Jun 08, 2023 | 30.77 | 31.00 | 30.29 | 30.68 | 213,293 | -0.21(-0.68%) |
Jun 07, 2023 | 29.80 | 31.11 | 29.80 | 30.89 | 173,525 | +1.16(+3.90%) |
Jun 06, 2023 | 28.99 | 30.14 | 28.84 | 29.73 | 121,082 | +0.52(+1.78%) |
Jun 05, 2023 | 29.37 | 29.47 | 28.35 | 29.21 | 112,271 | -0.53(-1.78%) |
Jun 02, 2023 | 29.04 | 29.74 | 28.57 | 29.74 | 176,418 | +1.04(+3.62%) |
Jun 01, 2023 | 28.76 | 28.77 | 28.25 | 28.70 | 119,523 | -0.06(-0.21%) |
May 31, 2023 | 28.78 | 29.03 | 28.03 | 28.76 | 676,040 | -0.11(-0.38%) |
May 30, 2023 | 29.46 | 29.58 | 28.81 | 28.87 | 108,200 | -0.43(-1.47%) |
May 26, 2023 | 28.80 | 29.47 | 28.80 | 29.30 | 136,763 | +0.56(+1.95%) |
May 25, 2023 | 28.24 | 29.06 | 28.12 | 28.74 | 167,036 | +0.58(+2.06%) |
May 24, 2023 | 28.94 | 29.14 | 28.04 | 28.16 | 182,897 | -1.01(-3.46%) |
May 23, 2023 | 29.25 | 30.04 | 29.10 | 29.17 | 96,738 | -0.14(-0.48%) |
May 22, 2023 | 29.53 | 29.55 | 29.21 | 29.31 | 98,688 | -0.09(-0.31%) |
May 19, 2023 | 30.03 | 30.03 | 29.17 | 29.40 | 83,328 | -0.18(-0.61%) |
May 18, 2023 | 28.50 | 29.82 | 28.50 | 29.58 | 136,029 | +0.91(+3.17%) |
May 17, 2023 | 28.25 | 28.89 | 28.25 | 28.67 | 138,973 | +0.29(+1.02%) |
May 16, 2023 | 29.12 | 29.12 | 28.35 | 28.38 | 79,141 | -0.41(-1.42%) |
May 15, 2023 | 28.63 | 29.00 | 28.63 | 28.79 | 89,738 | +0.22(+0.77%) |
May 12, 2023 | 28.10 | 28.61 | 28.07 | 28.57 | 117,052 | +0.55(+1.96%) |
May 11, 2023 | 27.94 | 28.23 | 27.79 | 28.02 | 114,397 | +0.01(+0.04%) |
May 10, 2023 | 28.35 | 28.35 | 27.67 | 28.01 | 97,521 | +0.01(+0.04%) |
May 09, 2023 | 27.14 | 28.35 | 26.26 | 28.00 | 113,733 | +1.61(+6.10%) |
May 08, 2023 | 26.20 | 26.47 | 26.18 | 26.39 | 153,352 | +0.19(+0.73%) |
May 05, 2023 | 26.79 | 27.03 | 26.14 | 26.20 | 97,932 | -0.14(-0.53%) |
May 04, 2023 | 26.80 | 26.89 | 26.20 | 26.34 | 103,343 | -0.62(-2.30%) |
May 03, 2023 | 27.04 | 27.46 | 26.80 | 26.96 | 82,252 | -0.09(-0.33%) |
May 02, 2023 | 27.55 | 27.90 | 26.71 | 27.05 | 78,756 | -0.73(-2.63%) |