Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.74 | 33.01 | 32.37 | 32.80 | 1,346,112 | +0.07(+0.21%) |
Jul 28, 2023 | 32.51 | 32.76 | 31.98 | 32.73 | 1,108,399 | +0.82(+2.58%) |
Jul 27, 2023 | 33.29 | 33.48 | 31.75 | 31.91 | 1,507,451 | -1.04(-3.17%) |
Jul 26, 2023 | 31.62 | 33.53 | 31.62 | 32.95 | 2,879,968 | +1.87(+6.01%) |
Jul 25, 2023 | 32.03 | 32.41 | 31.01 | 31.09 | 2,182,547 | -0.87(-2.72%) |
Jul 24, 2023 | 31.35 | 32.24 | 31.35 | 31.96 | 1,720,081 | +0.53(+1.69%) |
Jul 21, 2023 | 32.56 | 32.56 | 31.08 | 31.42 | 2,688,732 | -0.93(-2.87%) |
Jul 20, 2023 | 33.68 | 33.68 | 31.93 | 32.35 | 3,269,866 | -1.43(-4.24%) |
Jul 19, 2023 | 33.38 | 34.06 | 33.10 | 33.78 | 2,924,162 | +0.51(+1.54%) |
Jul 18, 2023 | 31.88 | 33.31 | 31.88 | 33.27 | 1,720,204 | +1.50(+4.72%) |
Jul 17, 2023 | 31.10 | 31.93 | 30.93 | 31.77 | 1,144,167 | +0.51(+1.64%) |
Jul 14, 2023 | 32.23 | 32.23 | 30.99 | 31.26 | 1,782,500 | -0.61(-1.91%) |
Jul 13, 2023 | 31.39 | 32.11 | 31.18 | 31.87 | 1,618,993 | +0.67(+2.14%) |
Jul 12, 2023 | 31.55 | 31.98 | 31.18 | 31.20 | 1,233,918 | +0.50(+1.64%) |
Jul 11, 2023 | 30.35 | 30.79 | 30.12 | 30.70 | 919,152 | +0.50(+1.67%) |
Jul 10, 2023 | 29.67 | 30.32 | 29.52 | 30.19 | 935,183 | +0.35(+1.17%) |
Jul 07, 2023 | 29.05 | 30.41 | 29.05 | 29.85 | 2,049,862 | +0.77(+2.66%) |
Jul 06, 2023 | 28.91 | 29.10 | 28.42 | 29.07 | 949,254 | -0.43(-1.44%) |
Jul 05, 2023 | 29.59 | 30.12 | 29.27 | 29.50 | 998,898 | -0.49(-1.65%) |
Jul 03, 2023 | 29.42 | 30.20 | 29.42 | 29.99 | 804,032 | +0.73(+2.48%) |
Jun 30, 2023 | 29.76 | 29.90 | 29.24 | 29.27 | 1,284,730 | -0.21(-0.72%) |
Jun 29, 2023 | 29.03 | 29.57 | 28.98 | 29.48 | 1,026,543 | +0.97(+3.39%) |
Jun 28, 2023 | 28.68 | 28.81 | 28.23 | 28.51 | 1,383,907 | -0.44(-1.54%) |
Jun 27, 2023 | 28.30 | 29.18 | 28.00 | 28.96 | 1,130,722 | +0.63(+2.22%) |
Jun 26, 2023 | 28.23 | 29.00 | 28.12 | 28.33 | 1,276,293 | +0.23(+0.83%) |
Jun 23, 2023 | 28.06 | 28.49 | 27.81 | 28.10 | 1,965,538 | -0.36(-1.26%) |
Jun 22, 2023 | 29.51 | 29.51 | 28.23 | 28.45 | 1,327,962 | -1.17(-3.95%) |
Jun 21, 2023 | 29.77 | 29.90 | 29.38 | 29.62 | 1,019,079 | -0.17(-0.58%) |
Jun 20, 2023 | 30.06 | 30.08 | 29.55 | 29.80 | 969,229 | -0.45(-1.47%) |
Jun 16, 2023 | 30.65 | 30.65 | 29.77 | 30.24 | 2,132,662 | -0.15(-0.51%) |
Jun 15, 2023 | 29.17 | 30.49 | 29.17 | 30.40 | 1,130,805 | +4.02(+15.26%) |
May 08, 2023 | 27.60 | 27.77 | 26.20 | 26.37 | 1,763,314 | -0.40(-1.50%) |
May 05, 2023 | 26.97 | 27.28 | 26.32 | 26.77 | 2,568,424 | +1.37(+5.41%) |
May 04, 2023 | 25.76 | 26.36 | 24.17 | 25.40 | 4,687,891 | -1.29(-4.83%) |
May 03, 2023 | 26.86 | 28.09 | 26.55 | 26.69 | 2,562,256 | -0.01(-0.04%) |
May 02, 2023 | 28.49 | 28.49 | 26.20 | 26.70 | 2,632,937 | -1.92(-6.70%) |