Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.27 | 31.39 | 31.27 | 31.38 | 536,039 | +0.13(+0.41%) |
Jul 28, 2023 | 31.15 | 31.36 | 31.13 | 31.25 | 823,287 | +0.26(+0.82%) |
Jul 27, 2023 | 31.06 | 31.24 | 30.96 | 31.00 | 968,445 | -0.01(-0.03%) |
Jul 26, 2023 | 30.96 | 31.04 | 30.80 | 31.01 | 834,055 | -0.07(-0.22%) |
Jul 25, 2023 | 31.10 | 31.10 | 30.98 | 31.08 | 792,947 | +0.04(+0.13%) |
Jul 24, 2023 | 30.91 | 31.06 | 30.90 | 31.04 | 769,517 | +0.38(+1.25%) |
Jul 21, 2023 | 30.74 | 30.76 | 30.59 | 30.65 | 834,405 | +0.26(+0.84%) |
Jul 20, 2023 | 30.28 | 30.45 | 30.28 | 30.40 | 847,460 | -0.06(-0.19%) |
Jul 19, 2023 | 30.55 | 30.62 | 30.44 | 30.46 | 982,601 | +0.23(+0.75%) |
Jul 18, 2023 | 29.98 | 30.23 | 29.90 | 30.23 | 799,186 | +0.58(+1.96%) |
Jul 17, 2023 | 29.69 | 29.74 | 29.46 | 29.65 | 1,263,650 | -0.07(-0.23%) |
Jul 14, 2023 | 29.79 | 29.81 | 29.67 | 29.72 | 757,278 | -0.16(-0.53%) |
Jul 13, 2023 | 29.94 | 30.02 | 29.86 | 29.88 | 638,275 | +0.14(+0.46%) |
Jul 12, 2023 | 29.77 | 29.98 | 29.71 | 29.74 | 1,082,449 | +0.30(+1.04%) |
Jul 11, 2023 | 29.30 | 29.43 | 29.25 | 29.43 | 1,081,156 | +0.09(+0.30%) |
Jul 10, 2023 | 29.19 | 29.36 | 29.16 | 29.35 | 1,126,319 | -0.32(-1.09%) |
Jul 07, 2023 | 29.48 | 29.84 | 29.44 | 29.67 | 1,246,767 | +0.08(+0.27%) |
Jul 06, 2023 | 29.43 | 29.63 | 29.41 | 29.59 | 1,365,960 | -0.34(-1.15%) |
Jul 05, 2023 | 30.07 | 30.07 | 29.91 | 29.94 | 854,731 | -0.22(-0.72%) |
Jul 03, 2023 | 30.21 | 30.26 | 30.14 | 30.15 | 527,641 | +0.35(+1.19%) |
Jun 30, 2023 | 29.65 | 29.86 | 29.65 | 29.80 | 1,564,946 | -0.06(-0.20%) |
Jun 29, 2023 | 29.65 | 29.91 | 29.65 | 29.86 | 1,288,952 | -0.18(-0.59%) |
Jun 28, 2023 | 29.94 | 30.08 | 29.92 | 30.03 | 1,365,547 | +0.32(+1.09%) |
Jun 27, 2023 | 29.45 | 29.73 | 29.44 | 29.71 | 717,731 | +0.26(+0.87%) |
Jun 26, 2023 | 29.66 | 29.66 | 29.44 | 29.45 | 1,320,339 | -0.19(-0.63%) |
Jun 23, 2023 | 29.54 | 29.72 | 29.48 | 29.64 | 1,037,112 | -0.80(-2.62%) |
Jun 22, 2023 | 30.45 | 30.55 | 30.36 | 30.44 | 584,363 | -0.16(-0.51%) |
Jun 21, 2023 | 30.68 | 30.69 | 30.51 | 30.59 | 1,378,046 | +0.64(+2.13%) |
Jun 20, 2023 | 30.33 | 30.34 | 29.96 | 29.96 | 1,348,810 | -0.84(-2.71%) |
Jun 16, 2023 | 31.05 | 31.05 | 30.63 | 30.79 | 2,647,061 | -0.67(-2.12%) |
Jun 15, 2023 | 31.45 | 31.63 | 31.30 | 31.46 | 3,046,515 | +5.12(+19.45%) |
May 08, 2023 | 26.35 | 26.40 | 26.24 | 26.34 | 659,947 | +0.04(+0.15%) |
May 05, 2023 | 25.81 | 26.33 | 25.71 | 26.30 | 884,599 | +0.71(+2.77%) |
May 04, 2023 | 25.64 | 25.77 | 25.58 | 25.59 | 960,924 | -0.16(-0.61%) |
May 03, 2023 | 25.76 | 25.97 | 25.68 | 25.75 | 862,993 | +0.02(+0.08%) |
May 02, 2023 | 25.79 | 25.79 | 25.49 | 25.73 | 754,926 | -0.22(-0.83%) |