Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.39 | 32.98 | 32.24 | 32.51 | 944,649 | +0.20(+0.63%) |
Jul 28, 2023 | 31.41 | 32.32 | 31.32 | 32.31 | 728,722 | +1.08(+3.46%) |
Jul 27, 2023 | 31.69 | 31.90 | 31.13 | 31.23 | 651,905 | -0.30(-0.95%) |
Jul 26, 2023 | 30.62 | 31.67 | 30.55 | 31.53 | 643,853 | +0.67(+2.18%) |
Jul 25, 2023 | 30.79 | 31.57 | 30.54 | 30.86 | 767,911 | -0.14(-0.46%) |
Jul 24, 2023 | 30.22 | 31.45 | 29.96 | 31.00 | 1,045,030 | +1.08(+3.61%) |
Jul 21, 2023 | 29.69 | 29.92 | 29.19 | 29.92 | 554,217 | +0.41(+1.38%) |
Jul 20, 2023 | 29.20 | 29.51 | 28.83 | 29.51 | 586,088 | +0.58(+1.99%) |
Jul 19, 2023 | 28.40 | 28.94 | 28.31 | 28.94 | 780,871 | +0.73(+2.60%) |
Jul 18, 2023 | 27.43 | 28.66 | 27.35 | 28.20 | 823,855 | +0.92(+3.37%) |
Jul 17, 2023 | 26.97 | 27.58 | 26.88 | 27.28 | 575,065 | +0.08(+0.29%) |
Jul 14, 2023 | 27.39 | 27.61 | 26.73 | 27.20 | 672,078 | -0.50(-1.82%) |
Jul 13, 2023 | 27.71 | 28.29 | 27.48 | 27.71 | 971,986 | +0.01(+0.03%) |
Jul 12, 2023 | 28.32 | 28.71 | 27.62 | 27.70 | 854,154 | -0.29(-1.04%) |
Jul 11, 2023 | 27.25 | 28.10 | 27.18 | 27.99 | 854,170 | +0.76(+2.79%) |
Jul 10, 2023 | 27.55 | 27.83 | 27.14 | 27.23 | 785,870 | -0.19(-0.68%) |
Jul 07, 2023 | 26.33 | 27.76 | 26.33 | 27.41 | 739,479 | +0.96(+3.61%) |
Jul 06, 2023 | 26.33 | 26.73 | 25.62 | 26.46 | 1,650,912 | +0.11(+0.40%) |
Jul 05, 2023 | 26.37 | 26.41 | 25.94 | 26.35 | 752,004 | +0.11(+0.40%) |
Jul 03, 2023 | 26.62 | 27.00 | 26.07 | 26.25 | 604,690 | -0.27(-1.00%) |
Jun 30, 2023 | 26.72 | 26.72 | 26.05 | 26.51 | 1,252,659 | -0.16(-0.60%) |
Jun 29, 2023 | 25.72 | 26.68 | 25.72 | 26.67 | 1,017,354 | +0.93(+3.61%) |
Jun 28, 2023 | 25.02 | 25.82 | 24.77 | 25.74 | 771,837 | +0.68(+2.72%) |
Jun 27, 2023 | 24.63 | 25.18 | 24.17 | 25.06 | 1,175,936 | +0.50(+2.02%) |
Jun 26, 2023 | 24.25 | 24.65 | 23.98 | 24.56 | 1,090,048 | +0.43(+1.80%) |
Jun 23, 2023 | 23.61 | 24.33 | 23.60 | 24.13 | 1,250,903 | +0.03(+0.11%) |
Jun 22, 2023 | 23.82 | 24.25 | 23.25 | 24.10 | 935,428 | -0.15(-0.62%) |
Jun 21, 2023 | 23.52 | 24.55 | 23.37 | 24.25 | 1,000,124 | +0.43(+1.82%) |
Jun 20, 2023 | 24.30 | 24.51 | 23.25 | 23.82 | 1,144,257 | -0.70(-2.85%) |
Jun 16, 2023 | 24.69 | 24.86 | 24.27 | 24.52 | 5,224,354 | -0.06(-0.25%) |
Jun 15, 2023 | 24.02 | 24.75 | 24.02 | 24.58 | 979,034 | +0.56(+2.32%) |
Jun 14, 2023 | 24.78 | 25.15 | 23.74 | 24.02 | 942,897 | -0.53(-2.16%) |
Jun 13, 2023 | 24.56 | 25.47 | 24.52 | 24.56 | 1,346,769 | +0.35(+1.46%) |
Jun 12, 2023 | 23.99 | 24.49 | 23.90 | 24.20 | 857,876 | -0.18(-0.73%) |
Jun 09, 2023 | 24.20 | 24.49 | 23.89 | 24.38 | 763,555 | +0.02(+0.07%) |
Jun 08, 2023 | 24.54 | 24.67 | 23.70 | 24.36 | 979,005 | -0.12(-0.47%) |
Jun 07, 2023 | 22.93 | 24.55 | 22.86 | 24.48 | 1,651,976 | +1.62(+7.09%) |
Jun 06, 2023 | 21.88 | 22.88 | 21.86 | 22.86 | 981,822 | +0.72(+3.24%) |
Jun 05, 2023 | 22.40 | 22.80 | 21.93 | 22.14 | 1,301,690 | -0.33(-1.46%) |
Jun 02, 2023 | 21.51 | 22.48 | 21.37 | 22.47 | 1,744,138 | +1.50(+7.18%) |
Jun 01, 2023 | 20.85 | 21.27 | 20.60 | 20.96 | 1,266,118 | +0.25(+1.20%) |
May 31, 2023 | 20.25 | 20.80 | 20.22 | 20.72 | 1,542,973 | -0.05(-0.26%) |
May 30, 2023 | 20.79 | 20.85 | 20.26 | 20.77 | 1,002,786 | -0.42(-1.96%) |
May 26, 2023 | 20.94 | 21.23 | 20.74 | 21.18 | 1,215,473 | +0.33(+1.57%) |
May 25, 2023 | 21.54 | 21.55 | 20.00 | 20.86 | 3,318,467 | -1.11(-5.07%) |
May 24, 2023 | 21.87 | 22.37 | 21.49 | 21.97 | 1,336,388 | +0.33(+1.51%) |
May 23, 2023 | 22.77 | 22.84 | 21.62 | 21.64 | 2,143,518 | -0.85(-3.78%) |
May 22, 2023 | 22.09 | 22.81 | 22.09 | 22.49 | 900,982 | +0.44(+2.01%) |
May 19, 2023 | 22.48 | 22.49 | 21.79 | 22.05 | 711,212 | -0.19(-0.88%) |
May 18, 2023 | 21.64 | 22.28 | 21.42 | 22.25 | 856,755 | +0.47(+2.15%) |
May 17, 2023 | 21.64 | 22.02 | 21.37 | 21.78 | 840,869 | +0.48(+2.24%) |
May 16, 2023 | 21.87 | 22.11 | 21.23 | 21.30 | 819,202 | -0.67(-3.06%) |
May 15, 2023 | 21.31 | 22.04 | 21.10 | 21.97 | 986,497 | +0.88(+4.20%) |
May 12, 2023 | 21.56 | 21.78 | 20.37 | 21.09 | 1,631,351 | -0.42(-1.93%) |
May 11, 2023 | 21.68 | 22.03 | 21.14 | 21.50 | 1,939,526 | -0.72(-3.24%) |
May 10, 2023 | 22.02 | 22.56 | 21.58 | 22.22 | 1,692,889 | +0.29(+1.30%) |
May 09, 2023 | 21.15 | 22.39 | 21.06 | 21.94 | 1,153,390 | +0.50(+2.35%) |
May 08, 2023 | 21.45 | 22.42 | 21.36 | 21.43 | 1,424,135 | +0.68(+3.26%) |
May 05, 2023 | 20.66 | 21.01 | 20.37 | 20.76 | 1,411,550 | +0.60(+2.97%) |
May 04, 2023 | 21.38 | 21.58 | 20.13 | 20.16 | 2,004,690 | -1.39(-6.44%) |
May 03, 2023 | 22.41 | 22.76 | 20.84 | 21.55 | 3,374,490 | -1.17(-5.15%) |
May 02, 2023 | 23.31 | 23.41 | 21.35 | 22.72 | 3,308,067 | -0.45(-1.95%) |