Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.84 | 31.29 | 30.84 | 30.98 | 907,955 | +0.34(+1.11%) |
Jul 28, 2023 | 30.47 | 31.07 | 30.38 | 30.64 | 978,229 | +0.40(+1.32%) |
Jul 27, 2023 | 31.11 | 31.11 | 30.09 | 30.24 | 721,872 | -0.55(-1.79%) |
Jul 26, 2023 | 30.66 | 31.11 | 30.66 | 30.79 | 1,078,328 | +0.03(+0.10%) |
Jul 25, 2023 | 30.66 | 30.87 | 30.53 | 30.76 | 809,128 | +0.05(+0.16%) |
Jul 24, 2023 | 30.32 | 30.90 | 30.11 | 30.71 | 1,027,543 | +0.35(+1.15%) |
Jul 21, 2023 | 31.02 | 31.12 | 30.30 | 30.36 | 1,283,364 | -0.37(-1.20%) |
Jul 20, 2023 | 31.47 | 31.53 | 30.57 | 30.73 | 1,121,087 | -0.56(-1.79%) |
Jul 19, 2023 | 31.55 | 31.75 | 30.98 | 31.29 | 1,851,455 | -0.27(-0.86%) |
Jul 18, 2023 | 30.64 | 31.60 | 30.64 | 31.56 | 1,497,443 | +1.02(+3.34%) |
Jul 17, 2023 | 30.21 | 30.55 | 29.94 | 30.54 | 1,945,281 | +0.31(+1.03%) |
Jul 14, 2023 | 31.00 | 31.00 | 30.06 | 30.23 | 933,830 | -0.77(-2.48%) |
Jul 13, 2023 | 31.10 | 31.24 | 30.69 | 31.00 | 1,027,744 | -0.04(-0.13%) |
Jul 12, 2023 | 31.58 | 31.65 | 30.93 | 31.04 | 1,408,988 | +0.14(+0.45%) |
Jul 11, 2023 | 29.97 | 30.90 | 29.96 | 30.90 | 2,577,492 | +1.17(+3.94%) |
Jul 10, 2023 | 29.39 | 29.81 | 29.23 | 29.73 | 1,980,948 | +0.30(+1.02%) |
Jul 07, 2023 | 28.65 | 29.61 | 28.63 | 29.43 | 1,793,132 | +0.82(+2.87%) |
Jul 06, 2023 | 28.64 | 28.87 | 28.02 | 28.61 | 906,113 | -0.28(-0.97%) |
Jul 05, 2023 | 29.41 | 29.45 | 28.87 | 28.89 | 1,638,486 | -0.72(-2.43%) |
Jul 03, 2023 | 29.31 | 29.71 | 29.21 | 29.61 | 566,866 | +0.01(+0.03%) |
Jun 30, 2023 | 30.00 | 30.00 | 29.55 | 29.60 | 1,014,256 | -0.09(-0.30%) |
Jun 29, 2023 | 28.79 | 29.71 | 28.79 | 29.69 | 967,665 | +0.76(+2.63%) |
Jun 28, 2023 | 29.11 | 29.11 | 28.74 | 28.93 | 1,056,067 | -0.20(-0.69%) |
Jun 27, 2023 | 28.78 | 29.34 | 28.52 | 29.13 | 2,260,200 | +0.50(+1.75%) |
Jun 26, 2023 | 28.26 | 28.97 | 28.26 | 28.63 | 819,203 | +0.26(+0.92%) |
Jun 23, 2023 | 28.00 | 28.59 | 27.95 | 28.37 | 1,697,273 | -0.09(-0.32%) |
Jun 22, 2023 | 29.31 | 29.35 | 28.43 | 28.46 | 1,271,107 | -0.92(-3.13%) |
Jun 21, 2023 | 28.72 | 29.45 | 28.64 | 29.38 | 900,308 | +0.44(+1.52%) |
Jun 20, 2023 | 28.79 | 29.01 | 28.61 | 28.94 | 985,492 | -0.15(-0.52%) |
Jun 16, 2023 | 29.66 | 29.70 | 29.00 | 29.09 | 1,537,691 | -0.35(-1.19%) |
Jun 15, 2023 | 29.06 | 29.63 | 28.74 | 29.44 | 1,311,085 | +2.20(+8.08%) |
May 08, 2023 | 27.58 | 27.61 | 26.91 | 27.24 | 1,796,299 | +0.03(+0.11%) |
May 05, 2023 | 26.60 | 27.34 | 26.01 | 27.21 | 3,454,773 | -0.20(-0.73%) |
May 04, 2023 | 27.84 | 27.86 | 26.96 | 27.41 | 1,805,283 | -0.53(-1.90%) |
May 03, 2023 | 28.24 | 28.61 | 27.90 | 27.94 | 1,472,653 | -0.26(-0.92%) |
May 02, 2023 | 28.79 | 28.98 | 28.11 | 28.20 | 2,328,676 | -0.83(-2.86%) |