Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.44 | 32.61 | 31.07 | 31.64 | 757,076 | -0.78(-2.41%) |
Jul 28, 2023 | 32.62 | 33.10 | 32.15 | 32.43 | 348,975 | -0.75(-2.27%) |
Jul 27, 2023 | 33.48 | 33.60 | 33.12 | 33.18 | 296,377 | -0.30(-0.90%) |
Jul 26, 2023 | 33.47 | 33.68 | 33.28 | 33.48 | 215,245 | +0.06(+0.17%) |
Jul 25, 2023 | 33.26 | 33.63 | 33.20 | 33.43 | 291,189 | +0.08(+0.25%) |
Jul 24, 2023 | 33.11 | 33.44 | 33.07 | 33.34 | 156,555 | +0.34(+1.03%) |
Jul 21, 2023 | 33.18 | 33.18 | 32.78 | 33.00 | 243,461 | -0.14(-0.43%) |
Jul 20, 2023 | 32.72 | 33.15 | 32.47 | 33.14 | 204,765 | +0.46(+1.41%) |
Jul 19, 2023 | 32.35 | 32.70 | 32.28 | 32.68 | 268,243 | +0.47(+1.46%) |
Jul 18, 2023 | 31.95 | 32.25 | 31.79 | 32.21 | 209,458 | +0.22(+0.67%) |
Jul 17, 2023 | 32.14 | 32.17 | 31.81 | 32.00 | 294,670 | -0.08(-0.23%) |
Jul 14, 2023 | 32.01 | 32.30 | 31.77 | 32.07 | 238,503 | +0.06(+0.18%) |
Jul 13, 2023 | 31.87 | 32.07 | 31.85 | 32.01 | 178,830 | +0.17(+0.53%) |
Jul 12, 2023 | 32.07 | 32.30 | 31.80 | 31.85 | 192,397 | +0.03(+0.09%) |
Jul 11, 2023 | 31.13 | 31.86 | 31.13 | 31.82 | 180,071 | +0.71(+2.29%) |
Jul 10, 2023 | 30.85 | 31.22 | 30.75 | 31.11 | 235,311 | +0.25(+0.82%) |
Jul 07, 2023 | 30.86 | 31.19 | 30.84 | 30.85 | 245,978 | +0.00(+0.00%) |
Jul 06, 2023 | 30.86 | 30.96 | 30.32 | 30.85 | 219,617 | -0.42(-1.35%) |
Jul 05, 2023 | 31.34 | 31.75 | 31.03 | 31.27 | 243,707 | -0.06(-0.18%) |
Jul 03, 2023 | 31.03 | 31.44 | 31.03 | 31.33 | 115,053 | +0.37(+1.18%) |
Jun 30, 2023 | 31.72 | 31.72 | 30.49 | 30.96 | 364,356 | -0.32(-1.02%) |
Jun 29, 2023 | 30.90 | 31.38 | 30.90 | 31.28 | 130,505 | +0.33(+1.06%) |
Jun 28, 2023 | 31.07 | 31.15 | 30.76 | 30.96 | 178,894 | -0.23(-0.72%) |
Jun 27, 2023 | 31.11 | 31.41 | 30.96 | 31.18 | 205,082 | +0.03(+0.09%) |
Jun 26, 2023 | 30.32 | 31.18 | 30.31 | 31.15 | 361,927 | +0.85(+2.82%) |
Jun 23, 2023 | 30.57 | 30.84 | 30.12 | 30.30 | 458,313 | -0.46(-1.49%) |
Jun 22, 2023 | 31.25 | 31.25 | 30.65 | 30.76 | 234,815 | -0.39(-1.26%) |
Jun 21, 2023 | 31.32 | 31.41 | 30.96 | 31.15 | 207,469 | -0.28(-0.89%) |
Jun 20, 2023 | 31.80 | 31.82 | 31.27 | 31.43 | 201,183 | -0.29(-0.91%) |
Jun 16, 2023 | 32.06 | 32.13 | 31.57 | 31.72 | 421,778 | -0.21(-0.64%) |
Jun 15, 2023 | 31.73 | 31.93 | 31.52 | 31.93 | 158,903 | +0.80(+2.58%) |
May 08, 2023 | 31.04 | 31.40 | 30.82 | 31.13 | 165,048 | +0.08(+0.27%) |
May 05, 2023 | 31.22 | 31.33 | 30.76 | 31.04 | 196,236 | +0.18(+0.57%) |
May 04, 2023 | 30.65 | 31.36 | 30.34 | 30.87 | 326,550 | +0.06(+0.18%) |
May 03, 2023 | 30.00 | 31.08 | 30.00 | 30.81 | 327,658 | +0.86(+2.88%) |
May 02, 2023 | 30.88 | 30.95 | 29.91 | 29.95 | 309,073 | -1.03(-3.32%) |