Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.74 | 32.02 | 31.43 | 31.56 | 627,974 | -0.11(-0.35%) |
Jul 28, 2023 | 31.85 | 32.06 | 31.56 | 31.67 | 720,101 | +0.26(+0.83%) |
Jul 27, 2023 | 32.21 | 32.28 | 31.38 | 31.41 | 558,776 | -0.54(-1.70%) |
Jul 26, 2023 | 31.69 | 32.12 | 31.66 | 31.95 | 782,715 | -0.03(-0.09%) |
Jul 25, 2023 | 31.63 | 32.08 | 31.46 | 31.98 | 947,557 | +0.41(+1.30%) |
Jul 24, 2023 | 31.60 | 31.92 | 31.50 | 31.57 | 1,159,484 | -0.07(-0.24%) |
Jul 21, 2023 | 31.37 | 31.70 | 31.24 | 31.64 | 782,107 | +0.34(+1.08%) |
Jul 20, 2023 | 31.40 | 31.55 | 30.66 | 31.31 | 876,379 | -0.22(-0.71%) |
Jul 19, 2023 | 31.51 | 31.68 | 31.31 | 31.53 | 992,627 | +0.24(+0.78%) |
Jul 18, 2023 | 30.75 | 31.41 | 30.67 | 31.29 | 1,597,853 | +0.53(+1.73%) |
Jul 17, 2023 | 30.91 | 30.94 | 30.67 | 30.76 | 853,068 | -0.16(-0.51%) |
Jul 14, 2023 | 30.94 | 31.05 | 30.68 | 30.91 | 1,094,336 | -0.03(-0.09%) |
Jul 13, 2023 | 29.98 | 31.00 | 29.96 | 30.94 | 2,117,862 | +1.18(+3.96%) |
Jul 12, 2023 | 29.99 | 30.20 | 29.75 | 29.76 | 1,621,884 | +0.25(+0.86%) |
Jul 11, 2023 | 29.67 | 29.88 | 29.44 | 29.51 | 1,199,252 | -0.07(-0.22%) |
Jul 10, 2023 | 29.74 | 29.89 | 29.42 | 29.58 | 1,235,918 | -0.31(-1.03%) |
Jul 07, 2023 | 29.07 | 30.06 | 29.06 | 29.89 | 1,630,361 | +0.80(+2.73%) |
Jul 06, 2023 | 29.90 | 29.90 | 28.93 | 29.09 | 1,667,860 | -1.21(-3.99%) |
Jul 05, 2023 | 30.47 | 30.47 | 29.90 | 30.30 | 1,285,807 | -0.32(-1.04%) |
Jul 03, 2023 | 30.56 | 30.79 | 30.50 | 30.62 | 483,738 | +0.07(+0.25%) |
Jun 30, 2023 | 30.44 | 31.12 | 30.39 | 30.54 | 1,354,256 | +0.37(+1.24%) |
Jun 29, 2023 | 30.08 | 30.36 | 29.91 | 30.17 | 1,296,224 | +0.17(+0.56%) |
Jun 28, 2023 | 30.31 | 30.36 | 29.80 | 30.00 | 1,198,072 | -0.53(-1.75%) |
Jun 27, 2023 | 29.53 | 30.55 | 29.47 | 30.53 | 1,916,676 | +1.08(+3.65%) |
Jun 26, 2023 | 29.49 | 29.77 | 29.38 | 29.45 | 1,750,858 | -0.17(-0.57%) |
Jun 23, 2023 | 29.67 | 29.78 | 29.45 | 29.62 | 1,001,440 | -0.28(-0.94%) |
Jun 22, 2023 | 30.31 | 30.33 | 29.75 | 29.90 | 1,120,328 | -0.46(-1.51%) |
Jun 21, 2023 | 30.49 | 30.51 | 30.17 | 30.36 | 808,824 | -0.25(-0.83%) |
Jun 20, 2023 | 30.65 | 30.67 | 30.19 | 30.62 | 1,343,352 | -0.51(-1.65%) |
Jun 16, 2023 | 31.73 | 31.95 | 31.10 | 31.13 | 2,204,610 | -0.56(-1.77%) |
Jun 15, 2023 | 31.48 | 31.76 | 31.31 | 31.69 | 1,467,777 | +1.55(+5.13%) |
May 08, 2023 | 29.60 | 30.21 | 29.60 | 30.15 | 1,183,878 | +0.55(+1.85%) |
May 05, 2023 | 28.86 | 29.61 | 28.86 | 29.60 | 1,378,328 | +1.07(+3.75%) |
May 04, 2023 | 29.43 | 29.43 | 28.51 | 28.53 | 3,291,873 | -1.09(-3.68%) |
May 03, 2023 | 29.50 | 29.93 | 29.46 | 29.61 | 2,121,721 | +0.06(+0.22%) |
May 02, 2023 | 30.39 | 30.47 | 29.39 | 29.55 | 2,252,210 | -1.05(-3.44%) |