Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.18 | 32.71 | 31.93 | 32.33 | 11,475,774 | +0.36(+1.12%) |
Jul 28, 2023 | 32.57 | 32.57 | 31.67 | 31.97 | 1,138,833 | -0.13(-0.39%) |
Jul 27, 2023 | 32.62 | 33.16 | 31.94 | 32.10 | 1,768,322 | +0.01(+0.03%) |
Jul 26, 2023 | 31.26 | 32.15 | 31.04 | 32.09 | 1,398,347 | +1.26(+4.08%) |
Jul 25, 2023 | 30.87 | 31.28 | 30.54 | 30.83 | 1,267,830 | -0.11(-0.34%) |
Jul 24, 2023 | 30.45 | 31.02 | 30.36 | 30.94 | 1,330,341 | +0.53(+1.73%) |
Jul 21, 2023 | 31.06 | 31.06 | 30.22 | 30.41 | 1,196,051 | -0.46(-1.49%) |
Jul 20, 2023 | 31.21 | 31.21 | 30.19 | 30.87 | 955,587 | -0.35(-1.11%) |
Jul 19, 2023 | 30.97 | 31.35 | 30.76 | 31.22 | 1,216,525 | +0.40(+1.29%) |
Jul 18, 2023 | 28.89 | 31.01 | 28.89 | 30.82 | 1,699,406 | +1.97(+6.84%) |
Jul 17, 2023 | 28.12 | 29.05 | 28.01 | 28.85 | 928,124 | +0.73(+2.58%) |
Jul 14, 2023 | 29.16 | 29.16 | 27.83 | 28.12 | 1,233,741 | -0.75(-2.61%) |
Jul 13, 2023 | 28.25 | 28.94 | 28.16 | 28.88 | 950,679 | +0.77(+2.75%) |
Jul 12, 2023 | 28.31 | 28.72 | 27.97 | 28.10 | 1,286,865 | +0.20(+0.73%) |
Jul 11, 2023 | 27.74 | 27.98 | 27.46 | 27.90 | 1,143,278 | +0.38(+1.37%) |
Jul 10, 2023 | 27.43 | 28.13 | 27.21 | 27.52 | 1,215,259 | +0.09(+0.32%) |
Jul 07, 2023 | 27.33 | 27.67 | 26.77 | 27.44 | 2,494,377 | -0.17(-0.63%) |
Jul 06, 2023 | 27.97 | 28.04 | 27.34 | 27.61 | 841,724 | -0.78(-2.76%) |
Jul 05, 2023 | 29.13 | 29.13 | 28.37 | 28.39 | 744,177 | -0.88(-3.01%) |
Jul 03, 2023 | 28.72 | 29.54 | 28.72 | 29.27 | 542,082 | +0.59(+2.06%) |
Jun 30, 2023 | 29.50 | 29.61 | 28.65 | 28.68 | 770,667 | -0.41(-1.40%) |
Jun 29, 2023 | 28.94 | 29.32 | 28.85 | 29.09 | 569,225 | +0.49(+1.72%) |
Jun 28, 2023 | 28.76 | 28.87 | 28.36 | 28.60 | 858,908 | -0.41(-1.40%) |
Jun 27, 2023 | 28.76 | 29.34 | 28.52 | 29.00 | 580,511 | +0.29(+1.01%) |
Jun 26, 2023 | 28.69 | 29.29 | 28.67 | 28.71 | 684,293 | +0.15(+0.54%) |
Jun 23, 2023 | 28.44 | 29.01 | 28.36 | 28.56 | 1,203,607 | -0.26(-0.91%) |
Jun 22, 2023 | 29.46 | 29.46 | 28.46 | 28.82 | 684,833 | -0.69(-2.33%) |
Jun 21, 2023 | 29.98 | 30.03 | 29.47 | 29.51 | 807,055 | -0.53(-1.77%) |
Jun 20, 2023 | 30.70 | 30.70 | 29.89 | 30.04 | 865,520 | -0.67(-2.17%) |
Jun 16, 2023 | 31.07 | 31.07 | 30.11 | 30.70 | 2,252,373 | -0.14(-0.44%) |
Jun 15, 2023 | 30.14 | 31.03 | 30.03 | 30.84 | 733,072 | +0.47(+1.56%) |
Jun 14, 2023 | 31.30 | 31.52 | 30.14 | 30.37 | 807,707 | -0.91(-2.91%) |
Jun 13, 2023 | 30.70 | 31.53 | 29.97 | 31.28 | 1,003,519 | +0.65(+2.11%) |
Jun 12, 2023 | 31.83 | 32.36 | 29.83 | 30.63 | 1,645,708 | -1.21(-3.80%) |
Jun 09, 2023 | 32.17 | 32.24 | 31.53 | 31.84 | 355,596 | -0.34(-1.05%) |
Jun 08, 2023 | 32.35 | 32.53 | 31.55 | 32.17 | 781,152 | -0.36(-1.10%) |
Jun 07, 2023 | 31.65 | 33.27 | 31.35 | 32.53 | 1,549,776 | +1.24(+3.97%) |
Jun 06, 2023 | 29.87 | 31.97 | 29.70 | 31.29 | 1,043,492 | +1.44(+4.84%) |
Jun 05, 2023 | 30.52 | 30.70 | 29.72 | 29.84 | 831,995 | -0.96(-3.11%) |
Jun 02, 2023 | 29.26 | 30.89 | 29.03 | 30.80 | 954,771 | +2.05(+7.12%) |
Jun 01, 2023 | 28.36 | 29.11 | 28.10 | 28.75 | 396,109 | +0.61(+2.18%) |
May 31, 2023 | 28.73 | 28.73 | 27.67 | 28.14 | 582,628 | -0.66(-2.29%) |
May 30, 2023 | 28.63 | 28.87 | 28.01 | 28.80 | 511,812 | +0.11(+0.37%) |
May 26, 2023 | 28.23 | 28.75 | 27.74 | 28.70 | 466,470 | +0.51(+1.80%) |
May 25, 2023 | 28.29 | 28.50 | 27.57 | 28.19 | 515,499 | -0.37(-1.31%) |
May 24, 2023 | 28.81 | 28.81 | 28.37 | 28.56 | 412,615 | -0.52(-1.78%) |
May 23, 2023 | 28.79 | 29.70 | 28.79 | 29.08 | 635,633 | +0.16(+0.56%) |
May 22, 2023 | 28.58 | 29.09 | 27.96 | 28.92 | 504,444 | +0.64(+2.27%) |
May 19, 2023 | 29.19 | 29.19 | 27.95 | 28.28 | 789,056 | -0.54(-1.86%) |
May 18, 2023 | 28.60 | 29.08 | 28.38 | 28.81 | 742,538 | +0.09(+0.30%) |
May 17, 2023 | 27.51 | 28.81 | 27.45 | 28.73 | 1,064,950 | +1.73(+6.41%) |
May 16, 2023 | 27.25 | 27.57 | 26.98 | 26.99 | 762,353 | -0.30(-1.09%) |
May 15, 2023 | 26.80 | 27.40 | 26.69 | 27.29 | 977,941 | +0.57(+2.15%) |
May 12, 2023 | 27.15 | 27.28 | 26.48 | 26.72 | 678,430 | -0.13(-0.50%) |
May 11, 2023 | 27.23 | 27.61 | 26.78 | 26.85 | 658,428 | -0.84(-3.04%) |
May 10, 2023 | 28.54 | 28.54 | 27.36 | 27.69 | 473,645 | -0.32(-1.13%) |
May 09, 2023 | 28.17 | 28.42 | 27.60 | 28.01 | 737,976 | -0.31(-1.08%) |
May 08, 2023 | 29.51 | 29.51 | 28.27 | 28.31 | 743,202 | -0.77(-2.66%) |
May 05, 2023 | 29.47 | 30.06 | 28.61 | 29.09 | 1,057,583 | +0.75(+2.63%) |
May 04, 2023 | 28.02 | 28.64 | 27.06 | 28.34 | 1,216,459 | -0.52(-1.79%) |
May 03, 2023 | 29.32 | 30.02 | 28.73 | 28.86 | 1,042,754 | -0.20(-0.69%) |
May 02, 2023 | 30.44 | 30.48 | 28.73 | 29.06 | 967,919 | -1.48(-4.85%) |