Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.31 | 33.92 | 33.19 | 33.37 | 240,727 | +0.39(+1.19%) |
Jul 28, 2023 | 32.39 | 33.23 | 32.38 | 32.98 | 213,446 | +1.03(+3.21%) |
Jul 27, 2023 | 33.38 | 33.76 | 31.94 | 31.96 | 273,561 | -0.94(-2.86%) |
Jul 26, 2023 | 31.73 | 33.02 | 31.64 | 32.89 | 215,045 | +1.27(+4.02%) |
Jul 25, 2023 | 32.04 | 32.29 | 31.57 | 31.62 | 288,534 | -0.61(-1.88%) |
Jul 24, 2023 | 32.33 | 32.74 | 32.08 | 32.23 | 234,841 | -0.14(-0.42%) |
Jul 21, 2023 | 33.07 | 33.35 | 32.02 | 32.37 | 251,193 | -0.35(-1.08%) |
Jul 20, 2023 | 35.24 | 35.51 | 32.52 | 32.72 | 575,536 | -2.92(-8.18%) |
Jul 19, 2023 | 36.20 | 36.60 | 34.81 | 35.63 | 403,929 | -0.29(-0.82%) |
Jul 18, 2023 | 34.73 | 35.94 | 34.22 | 35.93 | 473,923 | +1.42(+4.11%) |
Jul 17, 2023 | 33.29 | 35.23 | 32.96 | 34.51 | 692,641 | +1.35(+4.07%) |
Jul 14, 2023 | 33.40 | 33.65 | 32.81 | 33.16 | 376,615 | -0.21(-0.62%) |
Jul 13, 2023 | 31.82 | 33.63 | 31.69 | 33.36 | 550,782 | +1.79(+5.67%) |
Jul 12, 2023 | 29.58 | 31.75 | 29.41 | 31.57 | 808,679 | +2.65(+9.17%) |
Jul 11, 2023 | 29.11 | 29.27 | 28.63 | 28.92 | 294,344 | +0.24(+0.85%) |
Jul 10, 2023 | 28.60 | 29.07 | 28.38 | 28.68 | 152,527 | +0.09(+0.31%) |
Jul 07, 2023 | 28.25 | 28.91 | 28.25 | 28.59 | 178,387 | +0.47(+1.67%) |
Jul 06, 2023 | 28.67 | 28.67 | 27.81 | 28.12 | 293,258 | -1.12(-3.81%) |
Jul 05, 2023 | 29.41 | 29.46 | 28.91 | 29.24 | 259,988 | -0.18(-0.60%) |
Jul 03, 2023 | 29.14 | 29.71 | 28.87 | 29.41 | 96,334 | +0.49(+1.69%) |
Jun 30, 2023 | 28.78 | 29.24 | 28.27 | 28.92 | 382,066 | +0.79(+2.82%) |
Jun 29, 2023 | 28.52 | 28.91 | 28.00 | 28.13 | 306,094 | -0.14(-0.48%) |
Jun 28, 2023 | 27.77 | 28.58 | 27.25 | 28.27 | 637,499 | +0.53(+1.90%) |
Jun 27, 2023 | 26.65 | 27.82 | 26.36 | 27.74 | 505,387 | +1.29(+4.88%) |
Jun 26, 2023 | 26.44 | 26.88 | 26.22 | 26.45 | 290,012 | -0.12(-0.44%) |
Jun 23, 2023 | 26.53 | 26.67 | 26.01 | 26.56 | 449,248 | +0.08(+0.30%) |
Jun 22, 2023 | 26.43 | 27.18 | 26.03 | 26.49 | 673,856 | +0.36(+1.39%) |
Jun 21, 2023 | 27.33 | 27.33 | 26.02 | 26.12 | 722,782 | -0.99(-3.64%) |
Jun 20, 2023 | 27.70 | 28.16 | 26.62 | 27.11 | 512,814 | -1.06(-3.75%) |
Jun 16, 2023 | 29.60 | 29.60 | 27.76 | 28.17 | 2,848,485 | -1.38(-4.67%) |
Jun 15, 2023 | 28.87 | 29.67 | 28.28 | 29.55 | 354,602 | -10.81(-26.79%) |
May 08, 2023 | 40.04 | 40.93 | 39.22 | 40.36 | 480,564 | +0.50(+1.25%) |
May 05, 2023 | 39.46 | 39.99 | 39.07 | 39.86 | 279,507 | +1.06(+2.74%) |
May 04, 2023 | 39.55 | 41.28 | 38.68 | 38.80 | 387,401 | -0.87(-2.18%) |
May 03, 2023 | 39.67 | 41.22 | 39.52 | 39.67 | 311,335 | -0.14(-0.34%) |
May 02, 2023 | 39.51 | 39.92 | 38.95 | 39.80 | 133,730 | +0.14(+0.35%) |