Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.95 | 31.74 | 30.93 | 31.48 | 589,748 | +1.08(+3.55%) |
Jul 28, 2023 | 30.26 | 30.62 | 30.10 | 30.40 | 423,674 | +0.49(+1.64%) |
Jul 27, 2023 | 30.97 | 31.01 | 29.73 | 29.91 | 1,227,994 | -2.23(-6.94%) |
Jul 26, 2023 | 31.22 | 32.35 | 31.00 | 32.14 | 917,250 | +0.75(+2.39%) |
Jul 25, 2023 | 31.23 | 31.55 | 30.95 | 31.39 | 380,249 | +0.84(+2.75%) |
Jul 24, 2023 | 30.76 | 30.94 | 30.38 | 30.55 | 492,313 | -0.72(-2.30%) |
Jul 21, 2023 | 31.55 | 31.64 | 31.21 | 31.27 | 605,367 | -0.32(-1.01%) |
Jul 20, 2023 | 32.77 | 32.84 | 31.53 | 31.59 | 586,841 | -1.16(-3.54%) |
Jul 19, 2023 | 32.51 | 32.97 | 32.30 | 32.75 | 431,245 | +0.28(+0.86%) |
Jul 18, 2023 | 31.99 | 32.82 | 31.76 | 32.47 | 631,978 | +0.49(+1.53%) |
Jul 17, 2023 | 31.66 | 32.01 | 31.31 | 31.98 | 499,815 | -0.13(-0.40%) |
Jul 14, 2023 | 31.96 | 32.43 | 31.79 | 32.11 | 800,743 | +0.19(+0.60%) |
Jul 13, 2023 | 31.13 | 31.92 | 30.94 | 31.92 | 898,784 | +1.75(+5.80%) |
Jul 12, 2023 | 29.59 | 30.23 | 29.51 | 30.17 | 1,117,998 | +2.44(+8.80%) |
Jul 11, 2023 | 27.81 | 27.98 | 27.51 | 27.73 | 430,363 | -0.07(-0.25%) |
Jul 10, 2023 | 27.31 | 27.84 | 27.30 | 27.80 | 667,576 | +0.11(+0.40%) |
Jul 07, 2023 | 27.00 | 27.83 | 27.00 | 27.69 | 788,754 | +0.92(+3.44%) |
Jul 06, 2023 | 27.27 | 27.28 | 26.35 | 26.77 | 761,031 | -1.07(-3.84%) |
Jul 05, 2023 | 28.10 | 28.14 | 27.51 | 27.84 | 713,336 | +0.64(+2.35%) |
Jul 03, 2023 | 27.36 | 27.66 | 27.17 | 27.20 | 433,449 | +0.25(+0.93%) |
Jun 30, 2023 | 26.28 | 27.11 | 26.08 | 26.95 | 598,118 | +0.44(+1.66%) |
Jun 29, 2023 | 26.05 | 26.73 | 25.79 | 26.51 | 644,538 | -0.37(-1.38%) |
Jun 28, 2023 | 26.93 | 27.24 | 26.50 | 26.88 | 415,561 | -0.37(-1.36%) |
Jun 27, 2023 | 27.69 | 27.76 | 26.96 | 27.25 | 472,489 | +0.24(+0.89%) |
Jun 26, 2023 | 26.84 | 27.25 | 26.59 | 27.01 | 485,766 | +0.87(+3.33%) |
Jun 23, 2023 | 26.36 | 26.82 | 25.87 | 26.14 | 706,852 | +0.10(+0.38%) |
Jun 22, 2023 | 26.25 | 26.47 | 25.84 | 26.04 | 756,052 | -0.81(-3.02%) |
Jun 21, 2023 | 27.15 | 27.22 | 26.35 | 26.85 | 1,116,486 | -1.18(-4.21%) |
Jun 20, 2023 | 28.44 | 28.49 | 27.73 | 28.03 | 1,243,626 | -2.47(-8.10%) |
Jun 16, 2023 | 30.28 | 30.66 | 29.86 | 30.50 | 501,216 | +0.59(+1.97%) |
Jun 15, 2023 | 29.14 | 29.91 | 29.14 | 29.91 | 614,847 | -0.03(-0.10%) |
Jun 14, 2023 | 30.01 | 30.39 | 29.50 | 29.94 | 497,448 | +0.57(+1.94%) |
Jun 13, 2023 | 30.43 | 30.62 | 29.15 | 29.37 | 714,906 | -0.96(-3.17%) |
Jun 12, 2023 | 30.21 | 30.38 | 29.87 | 30.33 | 432,825 | -0.57(-1.84%) |
Jun 09, 2023 | 30.81 | 31.52 | 30.68 | 30.90 | 523,351 | -0.04(-0.13%) |
Jun 08, 2023 | 30.18 | 31.12 | 30.18 | 30.94 | 942,508 | +2.11(+7.32%) |
Jun 07, 2023 | 29.31 | 30.39 | 28.79 | 28.83 | 580,022 | -0.34(-1.17%) |
Jun 06, 2023 | 29.07 | 29.30 | 28.54 | 29.17 | 306,546 | +0.01(+0.03%) |
Jun 05, 2023 | 28.83 | 29.46 | 28.63 | 29.16 | 516,363 | -0.12(-0.41%) |
Jun 02, 2023 | 30.06 | 30.11 | 29.16 | 29.28 | 612,901 | -0.68(-2.27%) |
Jun 01, 2023 | 29.06 | 30.08 | 29.00 | 29.96 | 594,712 | +0.84(+2.88%) |
May 31, 2023 | 28.53 | 29.33 | 27.95 | 29.12 | 1,036,627 | +0.82(+2.90%) |
May 30, 2023 | 28.16 | 28.47 | 27.83 | 28.30 | 689,878 | -0.26(-0.91%) |
May 26, 2023 | 28.21 | 28.65 | 27.88 | 28.56 | 661,766 | +1.40(+5.15%) |
May 25, 2023 | 27.94 | 28.01 | 27.10 | 27.16 | 840,917 | -0.79(-2.83%) |
May 24, 2023 | 28.65 | 28.73 | 27.89 | 27.95 | 743,958 | -1.01(-3.49%) |
May 23, 2023 | 29.08 | 29.48 | 28.85 | 28.96 | 696,600 | -0.47(-1.61%) |
May 22, 2023 | 29.85 | 30.13 | 29.42 | 29.43 | 684,086 | -0.55(-1.85%) |
May 19, 2023 | 29.52 | 30.48 | 29.19 | 29.99 | 1,247,465 | +0.85(+2.92%) |
May 18, 2023 | 29.25 | 29.31 | 28.76 | 29.14 | 945,563 | -0.77(-2.57%) |
May 17, 2023 | 30.10 | 30.14 | 29.35 | 29.91 | 607,739 | +0.06(+0.20%) |
May 16, 2023 | 30.37 | 30.65 | 29.55 | 29.85 | 800,349 | -0.82(-2.67%) |
May 15, 2023 | 30.78 | 31.03 | 30.46 | 30.67 | 528,567 | +0.27(+0.89%) |
May 12, 2023 | 30.57 | 30.90 | 30.14 | 30.40 | 1,030,304 | -0.53(-1.71%) |
May 11, 2023 | 32.18 | 32.45 | 30.85 | 30.93 | 2,280,371 | -3.37(-9.83%) |
May 10, 2023 | 35.23 | 35.36 | 33.86 | 34.30 | 1,117,990 | -0.59(-1.69%) |
May 09, 2023 | 34.53 | 35.13 | 34.46 | 34.89 | 639,404 | +0.07(+0.20%) |
May 08, 2023 | 34.91 | 35.16 | 34.69 | 34.82 | 553,261 | -0.34(-0.97%) |
May 05, 2023 | 34.58 | 35.18 | 33.73 | 35.16 | 1,330,775 | -1.12(-3.09%) |
May 04, 2023 | 34.78 | 36.28 | 34.76 | 36.28 | 1,439,858 | +1.48(+4.25%) |
May 03, 2023 | 34.31 | 35.05 | 33.94 | 34.80 | 670,130 | +0.35(+1.02%) |
May 02, 2023 | 32.48 | 34.68 | 32.36 | 34.45 | 873,199 | +1.28(+3.86%) |