Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.89 | 33.98 | 33.75 | 33.92 | 2,518,850 | +0.12(+0.37%) |
Jul 28, 2023 | 34.06 | 34.11 | 33.75 | 33.79 | 3,006,040 | -0.41(-1.20%) |
Jul 27, 2023 | 34.55 | 34.69 | 34.19 | 34.20 | 3,101,225 | +0.00(+0.00%) |
Jul 26, 2023 | 34.09 | 34.31 | 33.83 | 34.20 | 4,450,146 | +0.16(+0.48%) |
Jul 25, 2023 | 33.91 | 34.19 | 33.90 | 34.04 | 3,748,430 | -0.03(-0.08%) |
Jul 24, 2023 | 33.91 | 34.19 | 33.88 | 34.07 | 3,303,279 | -0.02(-0.06%) |
Jul 21, 2023 | 33.88 | 34.14 | 33.82 | 34.09 | 3,377,500 | +0.05(+0.14%) |
Jul 20, 2023 | 33.95 | 34.10 | 33.93 | 34.04 | 3,002,612 | +0.49(+1.45%) |
Jul 19, 2023 | 33.53 | 33.69 | 33.49 | 33.55 | 2,611,722 | +0.37(+1.12%) |
Jul 18, 2023 | 33.06 | 33.37 | 32.99 | 33.18 | 2,943,786 | +0.28(+0.84%) |
Jul 17, 2023 | 32.92 | 32.99 | 32.84 | 32.91 | 2,521,982 | -0.02(-0.06%) |
Jul 14, 2023 | 33.19 | 33.26 | 32.91 | 32.92 | 3,015,471 | -0.26(-0.78%) |
Jul 13, 2023 | 33.43 | 33.49 | 33.18 | 33.18 | 2,988,117 | +0.29(+0.87%) |
Jul 12, 2023 | 32.75 | 33.14 | 32.75 | 32.90 | 3,200,224 | +0.36(+1.11%) |
Jul 11, 2023 | 32.33 | 32.56 | 32.32 | 32.53 | 2,714,119 | +0.26(+0.80%) |
Jul 10, 2023 | 32.21 | 32.40 | 32.13 | 32.28 | 3,053,145 | +0.04(+0.12%) |
Jul 07, 2023 | 32.44 | 32.50 | 32.14 | 32.24 | 3,534,374 | -0.27(-0.82%) |
Jul 06, 2023 | 32.89 | 32.89 | 32.44 | 32.50 | 3,341,047 | -0.61(-1.84%) |
Jul 05, 2023 | 33.40 | 33.43 | 33.10 | 33.11 | 3,472,646 | -0.53(-1.59%) |
Jul 03, 2023 | 33.94 | 33.95 | 33.65 | 33.65 | 2,505,846 | -0.33(-0.98%) |
Jun 30, 2023 | 33.61 | 34.01 | 33.61 | 33.98 | 5,212,377 | +0.21(+0.62%) |
Jun 29, 2023 | 33.47 | 33.86 | 33.40 | 33.77 | 4,247,496 | -0.10(-0.31%) |
Jun 28, 2023 | 33.96 | 34.00 | 33.70 | 33.88 | 4,076,979 | -0.22(-0.64%) |
Jun 27, 2023 | 34.27 | 34.46 | 34.01 | 34.10 | 5,179,789 | -0.49(-1.41%) |
Jun 26, 2023 | 34.70 | 34.75 | 34.30 | 34.58 | 3,917,678 | -0.10(-0.30%) |
Jun 23, 2023 | 34.33 | 34.87 | 34.08 | 34.69 | 7,992,126 | +1.62(+4.90%) |
Jun 22, 2023 | 33.06 | 33.23 | 32.95 | 33.07 | 5,076,623 | -0.45(-1.34%) |
Jun 21, 2023 | 33.19 | 33.55 | 32.95 | 33.52 | 7,365,802 | +0.51(+1.53%) |
Jun 20, 2023 | 33.18 | 33.29 | 33.00 | 33.01 | 2,827,716 | -0.51(-1.51%) |
Jun 16, 2023 | 33.63 | 33.83 | 33.10 | 33.52 | 6,235,462 | -0.11(-0.34%) |
Jun 15, 2023 | 33.30 | 33.68 | 33.63 | 3,482,709 | -1.10(-3.16%) | |
May 08, 2023 | 35.01 | 35.12 | 34.70 | 34.73 | 2,236,175 | -0.20(-0.57%) |
May 05, 2023 | 34.45 | 34.99 | 34.40 | 34.93 | 2,658,701 | +0.25(+0.74%) |
May 04, 2023 | 34.91 | 34.95 | 34.63 | 34.67 | 2,948,925 | -0.12(-0.35%) |
May 03, 2023 | 34.76 | 35.15 | 34.68 | 34.79 | 5,089,028 | +0.46(+1.35%) |
May 02, 2023 | 34.19 | 34.51 | 34.14 | 34.33 | 2,786,195 | +0.14(+0.41%) |