Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.87 | 33.91 | 32.87 | 33.58 | 10,195,328 | +0.45(+1.37%) |
Jul 28, 2023 | 32.21 | 33.14 | 32.14 | 33.13 | 12,733,672 | +0.67(+2.06%) |
Jul 27, 2023 | 33.24 | 33.24 | 32.10 | 32.46 | 33,845,848 | -3.18(-8.94%) |
Jul 26, 2023 | 35.09 | 35.75 | 34.78 | 35.64 | 10,836,875 | +0.72(+2.05%) |
Jul 25, 2023 | 35.29 | 35.48 | 34.23 | 34.93 | 14,227,121 | -1.64(-4.49%) |
Jul 24, 2023 | 36.36 | 36.76 | 36.27 | 36.57 | 6,198,996 | -0.05(-0.13%) |
Jul 21, 2023 | 36.70 | 36.84 | 36.19 | 36.62 | 4,729,126 | +0.17(+0.46%) |
Jul 20, 2023 | 36.52 | 36.70 | 35.89 | 36.45 | 6,427,929 | -0.27(-0.72%) |
Jul 19, 2023 | 36.11 | 36.78 | 36.10 | 36.71 | 6,595,641 | +0.60(+1.66%) |
Jul 18, 2023 | 35.42 | 36.12 | 35.31 | 36.12 | 5,362,293 | +0.46(+1.30%) |
Jul 17, 2023 | 35.67 | 35.94 | 35.52 | 35.65 | 4,874,111 | -0.09(-0.25%) |
Jul 14, 2023 | 36.37 | 36.53 | 35.55 | 35.74 | 9,278,844 | -0.67(-1.84%) |
Jul 13, 2023 | 38.55 | 38.57 | 36.41 | 36.41 | 14,748,475 | -1.48(-3.92%) |
Jul 12, 2023 | 38.72 | 38.86 | 37.83 | 37.89 | 9,705,298 | -0.62(-1.61%) |
Jul 11, 2023 | 37.81 | 38.62 | 37.78 | 38.51 | 8,267,513 | +0.76(+2.00%) |
Jul 10, 2023 | 37.01 | 37.79 | 36.99 | 37.76 | 7,646,280 | +0.81(+2.18%) |
Jul 07, 2023 | 36.53 | 37.35 | 36.52 | 36.95 | 5,834,191 | +0.48(+1.32%) |
Jul 06, 2023 | 36.22 | 36.48 | 35.91 | 36.47 | 7,408,366 | -0.12(-0.32%) |
Jul 05, 2023 | 36.31 | 36.73 | 35.83 | 36.59 | 8,363,449 | +0.18(+0.49%) |
Jul 03, 2023 | 35.42 | 36.50 | 35.42 | 36.41 | 4,306,434 | +0.82(+2.29%) |
Jun 30, 2023 | 35.39 | 35.62 | 35.29 | 35.59 | 7,296,318 | +0.26(+0.72%) |
Jun 29, 2023 | 34.87 | 35.36 | 34.67 | 35.34 | 8,285,215 | +0.47(+1.35%) |
Jun 28, 2023 | 34.71 | 34.95 | 34.36 | 34.87 | 7,824,404 | +0.22(+0.62%) |
Jun 27, 2023 | 33.47 | 34.84 | 33.41 | 34.65 | 7,973,621 | +1.23(+3.68%) |
Jun 26, 2023 | 33.45 | 33.88 | 33.27 | 33.42 | 5,943,085 | +0.07(+0.21%) |
Jun 23, 2023 | 33.05 | 33.49 | 32.95 | 33.35 | 6,120,532 | -0.34(-1.02%) |
Jun 22, 2023 | 33.81 | 33.81 | 33.30 | 33.70 | 4,744,129 | -0.07(-0.20%) |
Jun 21, 2023 | 33.87 | 33.90 | 33.35 | 33.77 | 7,341,299 | -0.12(-0.35%) |
Jun 20, 2023 | 33.33 | 34.05 | 33.28 | 33.88 | 9,085,624 | +0.39(+1.17%) |
Jun 16, 2023 | 33.43 | 33.65 | 33.06 | 33.49 | 8,941,658 | +0.27(+0.82%) |
Jun 15, 2023 | 32.79 | 33.30 | 32.72 | 33.22 | 11,393,574 | +4.28(+14.80%) |
May 08, 2023 | 28.85 | 29.21 | 28.80 | 28.93 | 7,116,593 | -0.07(-0.24%) |
May 05, 2023 | 28.96 | 29.23 | 28.95 | 29.00 | 5,940,701 | +0.36(+1.26%) |
May 04, 2023 | 29.95 | 30.05 | 28.62 | 28.64 | 8,952,090 | -1.47(-4.87%) |
May 03, 2023 | 29.41 | 30.46 | 29.29 | 30.11 | 8,953,380 | +0.81(+2.77%) |
May 02, 2023 | 29.87 | 29.91 | 28.95 | 29.30 | 6,974,419 | -0.62(-2.06%) |