Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.83 | 30.86 | 30.23 | 30.47 | 514,502 | -0.25(-0.80%) |
Jul 28, 2023 | 31.02 | 31.30 | 30.65 | 30.71 | 952,068 | -0.42(-1.35%) |
Jul 27, 2023 | 29.89 | 31.47 | 29.74 | 31.13 | 1,838,219 | +1.73(+5.87%) |
Jul 26, 2023 | 29.02 | 29.65 | 29.02 | 29.40 | 764,496 | -0.05(-0.16%) |
Jul 25, 2023 | 29.73 | 29.78 | 29.17 | 29.45 | 1,155,749 | +0.17(+0.59%) |
Jul 24, 2023 | 28.72 | 29.33 | 28.60 | 29.28 | 832,722 | +0.37(+1.29%) |
Jul 21, 2023 | 28.56 | 29.02 | 28.40 | 28.90 | 1,435,475 | -0.04(-0.13%) |
Jul 20, 2023 | 28.56 | 29.27 | 28.46 | 28.94 | 1,169,170 | +1.04(+3.71%) |
Jul 19, 2023 | 28.66 | 28.92 | 27.87 | 27.90 | 949,138 | -0.98(-3.39%) |
Jul 18, 2023 | 28.86 | 29.05 | 28.65 | 28.88 | 599,211 | -0.39(-1.32%) |
Jul 17, 2023 | 29.34 | 29.60 | 29.12 | 29.27 | 813,778 | +0.01(+0.05%) |
Jul 14, 2023 | 28.90 | 29.33 | 28.73 | 29.26 | 1,132,493 | +0.44(+1.52%) |
Jul 13, 2023 | 29.22 | 29.50 | 28.67 | 28.82 | 1,410,698 | -0.81(-2.73%) |
Jul 12, 2023 | 30.33 | 30.62 | 29.38 | 29.62 | 2,531,324 | -1.14(-3.70%) |
Jul 11, 2023 | 30.75 | 31.07 | 30.44 | 30.76 | 801,816 | -0.38(-1.23%) |
Jul 10, 2023 | 31.42 | 31.45 | 30.83 | 31.15 | 983,040 | -0.10(-0.33%) |
Jul 07, 2023 | 31.12 | 31.31 | 30.75 | 31.25 | 1,257,461 | +0.62(+2.04%) |
Jul 06, 2023 | 30.22 | 30.83 | 30.07 | 30.63 | 2,250,894 | +1.25(+4.24%) |
Jul 05, 2023 | 28.67 | 29.65 | 28.61 | 29.38 | 974,693 | +0.84(+2.94%) |
Jul 03, 2023 | 27.91 | 28.54 | 27.57 | 28.54 | 750,230 | +0.46(+1.64%) |
Jun 30, 2023 | 28.78 | 28.95 | 27.94 | 28.08 | 1,057,754 | -0.94(-3.25%) |
Jun 29, 2023 | 28.67 | 29.25 | 28.57 | 29.02 | 2,012,263 | +1.52(+5.53%) |
Jun 28, 2023 | 27.66 | 28.14 | 27.34 | 27.50 | 1,486,883 | -0.35(-1.27%) |
Jun 27, 2023 | 27.50 | 28.18 | 27.23 | 27.86 | 794,965 | +0.23(+0.82%) |
Jun 26, 2023 | 27.44 | 27.84 | 27.35 | 27.63 | 422,146 | -0.06(-0.20%) |
Jun 23, 2023 | 27.29 | 27.97 | 27.18 | 27.69 | 1,184,227 | -0.72(-2.53%) |
Jun 22, 2023 | 28.15 | 28.60 | 27.77 | 28.40 | 605,633 | +0.92(+3.34%) |
Jun 21, 2023 | 28.08 | 28.47 | 27.41 | 27.49 | 768,387 | -0.15(-0.56%) |
Jun 20, 2023 | 27.85 | 27.85 | 27.41 | 27.64 | 398,574 | -0.56(-1.98%) |
Jun 16, 2023 | 28.33 | 28.72 | 28.07 | 28.20 | 596,027 | +0.24(+0.86%) |
Jun 15, 2023 | 27.84 | 28.22 | 27.38 | 27.96 | 1,192,705 | -0.66(-2.29%) |
Jun 14, 2023 | 28.97 | 29.15 | 28.43 | 28.62 | 2,606,561 | -0.73(-2.49%) |
Jun 13, 2023 | 28.55 | 29.58 | 28.44 | 29.35 | 1,142,369 | +0.85(+2.97%) |
Jun 12, 2023 | 28.50 | 29.42 | 28.47 | 28.50 | 558,319 | -0.22(-0.78%) |
Jun 09, 2023 | 29.01 | 29.22 | 28.47 | 28.72 | 462,755 | +0.11(+0.38%) |
Jun 08, 2023 | 29.62 | 29.71 | 28.54 | 28.61 | 805,342 | -1.00(-3.39%) |
Jun 07, 2023 | 28.58 | 29.67 | 28.35 | 29.62 | 835,503 | +1.28(+4.50%) |
Jun 06, 2023 | 28.78 | 29.19 | 28.30 | 28.34 | 537,947 | -0.49(-1.69%) |
Jun 05, 2023 | 29.10 | 29.32 | 28.31 | 28.83 | 785,400 | +0.19(+0.65%) |
Jun 02, 2023 | 27.83 | 28.70 | 27.81 | 28.64 | 1,293,328 | +0.85(+3.06%) |
Jun 01, 2023 | 27.55 | 28.12 | 27.32 | 27.79 | 820,866 | -0.22(-0.80%) |
May 31, 2023 | 28.84 | 28.89 | 27.86 | 28.01 | 1,289,773 | -0.79(-2.75%) |
May 30, 2023 | 29.36 | 29.49 | 28.64 | 28.81 | 1,233,956 | -0.82(-2.75%) |
May 26, 2023 | 30.55 | 30.61 | 29.60 | 29.62 | 1,435,310 | -0.71(-2.33%) |
May 25, 2023 | 29.96 | 30.56 | 29.85 | 30.33 | 1,854,093 | +0.30(+1.00%) |
May 24, 2023 | 29.39 | 30.03 | 29.31 | 30.03 | 1,218,607 | +0.37(+1.26%) |
May 23, 2023 | 30.15 | 30.27 | 29.41 | 29.65 | 2,458,781 | -0.18(-0.60%) |
May 22, 2023 | 29.37 | 29.90 | 29.06 | 29.83 | 1,231,435 | +0.36(+1.21%) |
May 19, 2023 | 29.36 | 29.64 | 28.86 | 29.47 | 4,877,433 | +0.64(+2.23%) |
May 18, 2023 | 28.51 | 28.88 | 28.51 | 28.83 | 7,367,956 | +0.68(+2.42%) |
May 17, 2023 | 27.76 | 28.44 | 27.75 | 28.15 | 441,771 | +0.18(+0.64%) |
May 16, 2023 | 28.31 | 28.56 | 27.96 | 27.97 | 1,095,516 | +0.29(+1.06%) |
May 15, 2023 | 27.52 | 27.73 | 27.46 | 27.68 | 658,350 | +0.81(+3.03%) |
May 12, 2023 | 26.23 | 26.86 | 26.15 | 26.86 | 387,913 | +0.66(+2.52%) |
May 11, 2023 | 26.02 | 26.46 | 25.86 | 26.20 | 1,191,609 | -0.79(-2.92%) |
May 10, 2023 | 27.26 | 27.31 | 26.84 | 26.99 | 2,107,776 | -0.79(-2.85%) |
May 09, 2023 | 27.40 | 27.81 | 27.31 | 27.78 | 644,892 | +0.37(+1.36%) |
May 08, 2023 | 27.39 | 27.56 | 27.14 | 27.41 | 1,559,447 | +1.05(+3.97%) |
May 05, 2023 | 26.74 | 26.92 | 26.34 | 26.37 | 696,629 | +0.28(+1.06%) |
May 04, 2023 | 26.09 | 26.12 | 25.20 | 26.09 | 1,920,429 | +0.77(+3.03%) |
May 03, 2023 | 25.52 | 26.02 | 25.07 | 25.32 | 1,230,764 | -0.42(-1.65%) |
May 02, 2023 | 27.10 | 27.15 | 25.73 | 25.75 | 812,581 | -2.00(-7.20%) |