Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.24 | 32.09 | 30.51 | 30.87 | 547,580 | -0.51(-1.63%) |
Jul 28, 2023 | 30.39 | 31.41 | 30.39 | 31.38 | 851,634 | +1.57(+5.27%) |
Jul 27, 2023 | 32.51 | 32.64 | 29.77 | 29.81 | 950,731 | -2.30(-7.16%) |
Jul 26, 2023 | 32.46 | 33.16 | 31.83 | 32.11 | 974,848 | -0.35(-1.08%) |
Jul 25, 2023 | 31.73 | 32.78 | 31.58 | 32.46 | 728,719 | +0.91(+2.88%) |
Jul 24, 2023 | 31.94 | 32.13 | 31.38 | 31.55 | 764,604 | -0.52(-1.62%) |
Jul 21, 2023 | 31.45 | 32.11 | 31.00 | 32.07 | 879,469 | +1.09(+3.52%) |
Jul 20, 2023 | 30.90 | 31.08 | 30.25 | 30.98 | 970,362 | -0.02(-0.06%) |
Jul 19, 2023 | 30.58 | 31.40 | 30.43 | 31.00 | 612,007 | +0.68(+2.24%) |
Jul 18, 2023 | 30.87 | 31.23 | 30.20 | 30.32 | 986,812 | -0.50(-1.62%) |
Jul 17, 2023 | 30.80 | 31.67 | 30.57 | 30.82 | 1,025,146 | -0.04(-0.13%) |
Jul 14, 2023 | 32.38 | 32.38 | 30.67 | 30.86 | 989,213 | -1.23(-3.83%) |
Jul 13, 2023 | 32.36 | 32.48 | 31.75 | 32.09 | 984,951 | -0.05(-0.16%) |
Jul 12, 2023 | 32.50 | 32.73 | 31.69 | 32.14 | 989,610 | +0.18(+0.56%) |
Jul 11, 2023 | 32.33 | 32.33 | 31.64 | 31.96 | 735,641 | -0.06(-0.19%) |
Jul 10, 2023 | 30.30 | 32.04 | 30.06 | 32.02 | 1,433,775 | +1.56(+5.12%) |
Jul 07, 2023 | 30.30 | 30.65 | 29.94 | 30.46 | 751,001 | +0.05(+0.16%) |
Jul 06, 2023 | 31.13 | 31.27 | 30.35 | 30.41 | 690,866 | -1.43(-4.49%) |
Jul 05, 2023 | 31.94 | 31.98 | 31.20 | 31.84 | 733,160 | -0.09(-0.28%) |
Jul 03, 2023 | 31.91 | 32.25 | 31.72 | 31.93 | 325,255 | +0.00(+0.00%) |
Jun 30, 2023 | 32.18 | 32.32 | 31.60 | 31.93 | 562,418 | +0.12(+0.38%) |
Jun 29, 2023 | 32.82 | 33.08 | 31.44 | 31.81 | 808,614 | -1.27(-3.84%) |
Jun 28, 2023 | 32.03 | 33.11 | 31.60 | 33.08 | 662,790 | +1.06(+3.31%) |
Jun 27, 2023 | 32.11 | 32.32 | 31.45 | 32.02 | 503,873 | +0.05(+0.16%) |
Jun 26, 2023 | 31.77 | 32.31 | 31.31 | 31.97 | 570,454 | +0.16(+0.50%) |
Jun 23, 2023 | 32.00 | 32.20 | 31.22 | 31.81 | 1,292,459 | -0.72(-2.21%) |
Jun 22, 2023 | 32.29 | 32.85 | 32.07 | 32.53 | 499,191 | -0.13(-0.40%) |
Jun 21, 2023 | 32.94 | 33.09 | 31.65 | 32.66 | 794,826 | -0.67(-2.01%) |
Jun 20, 2023 | 33.22 | 33.76 | 32.75 | 33.33 | 792,591 | -0.36(-1.07%) |
Jun 16, 2023 | 34.60 | 34.62 | 33.31 | 33.69 | 2,563,254 | -0.31(-0.91%) |
Jun 15, 2023 | 33.42 | 34.21 | 33.21 | 34.00 | 722,456 | +0.65(+1.95%) |
May 08, 2023 | 33.75 | 33.85 | 32.44 | 33.35 | 527,951 | -0.29(-0.86%) |
May 05, 2023 | 33.94 | 34.17 | 33.07 | 33.64 | 866,516 | +0.36(+1.08%) |
May 04, 2023 | 31.30 | 33.46 | 31.01 | 33.28 | 821,635 | +1.64(+5.18%) |
May 03, 2023 | 30.33 | 32.51 | 30.16 | 31.64 | 1,525,862 | +1.48(+4.91%) |
May 02, 2023 | 30.57 | 30.57 | 29.76 | 30.16 | 815,437 | -0.57(-1.85%) |