Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.10 | 33.19 | 32.71 | 32.89 | 946,788 | -0.13(-0.39%) |
Jul 28, 2023 | 32.49 | 33.04 | 32.40 | 33.01 | 792,780 | +0.64(+1.96%) |
Jul 27, 2023 | 32.74 | 32.82 | 32.30 | 32.38 | 924,542 | -0.28(-0.87%) |
Jul 26, 2023 | 32.81 | 33.07 | 32.64 | 32.66 | 815,781 | +0.00(+0.00%) |
Jul 25, 2023 | 32.42 | 32.71 | 32.37 | 32.66 | 800,949 | +0.18(+0.54%) |
Jul 24, 2023 | 32.94 | 33.04 | 32.35 | 32.49 | 1,009,441 | -0.47(-1.42%) |
Jul 21, 2023 | 33.59 | 33.65 | 32.94 | 32.95 | 972,403 | -0.38(-1.14%) |
Jul 20, 2023 | 33.35 | 33.41 | 33.02 | 33.34 | 869,814 | +0.03(+0.09%) |
Jul 19, 2023 | 33.14 | 33.37 | 32.74 | 33.31 | 1,244,507 | +0.42(+1.28%) |
Jul 18, 2023 | 32.36 | 32.91 | 32.29 | 32.89 | 958,631 | +0.64(+1.97%) |
Jul 17, 2023 | 31.51 | 32.26 | 31.50 | 32.25 | 938,989 | +0.40(+1.26%) |
Jul 14, 2023 | 31.94 | 31.94 | 31.58 | 31.85 | 1,264,203 | +0.02(+0.06%) |
Jul 13, 2023 | 31.31 | 31.83 | 31.22 | 31.83 | 925,943 | +0.59(+1.88%) |
Jul 12, 2023 | 31.68 | 31.79 | 31.22 | 31.24 | 1,090,701 | -0.17(-0.53%) |
Jul 11, 2023 | 31.03 | 31.49 | 31.02 | 31.41 | 928,383 | +0.42(+1.36%) |
Jul 10, 2023 | 30.62 | 31.02 | 30.61 | 30.99 | 1,039,790 | +0.25(+0.83%) |
Jul 07, 2023 | 30.48 | 31.03 | 30.39 | 30.73 | 1,556,386 | +0.30(+1.00%) |
Jul 06, 2023 | 30.27 | 30.52 | 30.00 | 30.43 | 1,673,219 | +0.03(+0.10%) |
Jul 05, 2023 | 31.49 | 31.50 | 30.30 | 30.40 | 1,735,392 | -1.28(-4.05%) |
Jul 03, 2023 | 31.16 | 31.88 | 31.11 | 31.68 | 763,485 | +0.50(+1.60%) |
Jun 30, 2023 | 31.44 | 31.69 | 31.12 | 31.18 | 1,184,154 | -0.15(-0.47%) |
Jun 29, 2023 | 31.29 | 31.43 | 31.12 | 31.33 | 1,131,631 | -0.02(-0.06%) |
Jun 28, 2023 | 31.61 | 31.76 | 30.91 | 31.35 | 2,168,330 | -0.26(-0.84%) |
Jun 27, 2023 | 31.39 | 31.74 | 31.22 | 31.61 | 1,027,754 | +0.26(+0.84%) |
Jun 26, 2023 | 31.76 | 32.18 | 31.31 | 31.35 | 1,001,600 | -0.55(-1.72%) |
Jun 23, 2023 | 32.49 | 32.63 | 31.83 | 31.90 | 2,305,652 | -0.75(-2.31%) |
Jun 22, 2023 | 32.48 | 32.67 | 32.27 | 32.65 | 1,201,699 | +0.00(+0.00%) |
Jun 21, 2023 | 32.13 | 32.72 | 32.13 | 32.65 | 1,831,347 | +0.46(+1.43%) |
Jun 20, 2023 | 32.19 | 32.30 | 31.81 | 32.19 | 1,680,148 | +0.02(+0.06%) |
Jun 16, 2023 | 32.37 | 32.44 | 32.05 | 32.17 | 2,673,826 | -0.08(-0.24%) |
Jun 15, 2023 | 31.91 | 32.36 | 31.78 | 32.25 | 1,301,522 | +0.36(+1.14%) |
Jun 14, 2023 | 31.80 | 31.94 | 31.40 | 31.89 | 1,786,298 | +0.46(+1.46%) |
Jun 13, 2023 | 31.09 | 31.52 | 31.06 | 31.43 | 1,204,178 | +0.31(+1.01%) |
Jun 12, 2023 | 31.16 | 31.33 | 30.90 | 31.12 | 1,319,105 | +0.05(+0.16%) |
Jun 09, 2023 | 31.12 | 31.36 | 31.07 | 31.07 | 1,132,086 | +0.06(+0.19%) |
Jun 08, 2023 | 31.16 | 31.28 | 30.69 | 31.01 | 1,533,257 | -0.14(-0.44%) |
Jun 07, 2023 | 30.28 | 31.25 | 30.27 | 31.14 | 1,650,275 | +0.60(+1.95%) |
Jun 06, 2023 | 30.01 | 30.58 | 30.01 | 30.55 | 2,037,767 | +0.48(+1.59%) |
Jun 05, 2023 | 29.67 | 30.29 | 29.56 | 30.07 | 2,625,083 | +0.27(+0.91%) |
Jun 02, 2023 | 29.25 | 29.97 | 29.25 | 29.80 | 3,080,157 | +0.78(+2.67%) |
Jun 01, 2023 | 29.07 | 29.59 | 28.93 | 29.02 | 2,912,095 | +0.09(+0.30%) |
May 31, 2023 | 29.12 | 29.40 | 28.89 | 28.93 | 3,549,028 | -0.33(-1.13%) |
May 30, 2023 | 29.08 | 29.61 | 29.00 | 29.26 | 2,851,856 | +0.17(+0.60%) |
May 26, 2023 | 29.00 | 29.43 | 29.00 | 29.09 | 2,359,331 | +0.10(+0.33%) |
May 25, 2023 | 28.64 | 29.22 | 28.64 | 28.99 | 2,518,726 | +0.23(+0.81%) |
May 24, 2023 | 28.34 | 29.25 | 28.24 | 28.76 | 2,956,724 | +0.78(+2.77%) |
May 23, 2023 | 28.23 | 28.56 | 27.95 | 27.98 | 2,077,846 | -0.27(-0.96%) |
May 22, 2023 | 28.77 | 28.90 | 28.13 | 28.26 | 1,437,617 | -0.46(-1.59%) |
May 19, 2023 | 28.51 | 28.76 | 28.25 | 28.71 | 3,206,296 | +0.30(+1.06%) |
May 18, 2023 | 29.00 | 29.07 | 28.25 | 28.41 | 2,748,263 | -0.72(-2.46%) |
May 17, 2023 | 29.39 | 29.66 | 28.80 | 29.13 | 2,078,026 | -0.13(-0.43%) |
May 16, 2023 | 30.10 | 30.32 | 28.81 | 29.25 | 4,414,626 | -0.92(-3.05%) |
May 15, 2023 | 29.58 | 30.58 | 29.56 | 30.17 | 4,496,571 | -0.88(-2.84%) |
May 12, 2023 | 31.01 | 31.90 | 30.70 | 31.06 | 2,650,249 | +0.38(+1.23%) |
May 11, 2023 | 30.29 | 31.26 | 30.27 | 30.68 | 2,617,946 | +0.41(+1.34%) |
May 10, 2023 | 29.86 | 31.06 | 29.81 | 30.27 | 5,582,688 | -1.48(-4.67%) |
May 09, 2023 | 31.29 | 31.82 | 30.99 | 31.75 | 2,371,965 | +0.58(+1.87%) |
May 08, 2023 | 31.50 | 31.75 | 31.15 | 31.17 | 1,864,269 | -0.26(-0.83%) |
May 05, 2023 | 31.49 | 32.05 | 31.28 | 31.43 | 2,169,355 | +0.30(+0.97%) |
May 04, 2023 | 31.22 | 31.32 | 30.53 | 31.13 | 1,914,005 | -0.31(-0.99%) |
May 03, 2023 | 32.11 | 32.34 | 31.35 | 31.44 | 2,490,793 | -0.63(-1.96%) |
May 02, 2023 | 32.77 | 32.90 | 31.44 | 32.07 | 1,591,483 | -0.96(-2.91%) |