Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.61 | 28.90 | 28.00 | 28.11 | 8,477,553 | -0.51(-1.77%) |
Jul 28, 2023 | 28.69 | 28.89 | 28.16 | 28.62 | 1,027,128 | +0.28(+0.98%) |
Jul 27, 2023 | 28.80 | 28.93 | 28.18 | 28.34 | 810,640 | -0.37(-1.30%) |
Jul 26, 2023 | 28.58 | 28.98 | 28.39 | 28.71 | 951,412 | +0.12(+0.43%) |
Jul 25, 2023 | 27.73 | 28.65 | 27.49 | 28.59 | 908,256 | +0.95(+3.43%) |
Jul 24, 2023 | 27.26 | 27.74 | 26.91 | 27.64 | 826,244 | +0.25(+0.91%) |
Jul 21, 2023 | 27.91 | 27.91 | 27.38 | 27.39 | 694,170 | -0.38(-1.38%) |
Jul 20, 2023 | 28.18 | 28.34 | 27.23 | 27.78 | 730,665 | -0.42(-1.49%) |
Jul 19, 2023 | 28.00 | 28.21 | 27.69 | 28.20 | 827,123 | +0.34(+1.24%) |
Jul 18, 2023 | 27.37 | 28.11 | 27.35 | 27.85 | 837,360 | +0.35(+1.29%) |
Jul 17, 2023 | 28.13 | 28.17 | 27.42 | 27.50 | 954,681 | -0.64(-2.28%) |
Jul 14, 2023 | 28.71 | 28.75 | 27.92 | 28.14 | 804,464 | -0.61(-2.13%) |
Jul 13, 2023 | 28.61 | 28.82 | 28.32 | 28.75 | 783,720 | +0.37(+1.31%) |
Jul 12, 2023 | 28.96 | 29.11 | 28.24 | 28.38 | 931,583 | -0.11(-0.40%) |
Jul 11, 2023 | 28.77 | 29.02 | 28.23 | 28.49 | 696,655 | -0.12(-0.43%) |
Jul 10, 2023 | 29.37 | 30.01 | 28.53 | 28.62 | 938,490 | -0.74(-2.51%) |
Jul 07, 2023 | 30.76 | 31.00 | 29.25 | 29.35 | 1,616,689 | -1.69(-5.45%) |
Jul 06, 2023 | 31.45 | 31.57 | 30.54 | 31.05 | 578,083 | -0.68(-2.14%) |
Jul 05, 2023 | 31.94 | 32.82 | 31.68 | 31.73 | 1,146,756 | -0.35(-1.10%) |
Jul 03, 2023 | 31.70 | 32.40 | 31.56 | 32.08 | 1,725,381 | +0.33(+1.02%) |
Jun 30, 2023 | 31.85 | 31.95 | 31.39 | 31.75 | 1,274,593 | +0.15(+0.48%) |
Jun 29, 2023 | 31.19 | 31.65 | 31.04 | 31.60 | 454,654 | +0.37(+1.19%) |
Jun 28, 2023 | 31.17 | 31.24 | 30.51 | 31.23 | 476,340 | -0.13(-0.43%) |
Jun 27, 2023 | 31.16 | 31.40 | 30.89 | 31.36 | 355,937 | +0.12(+0.40%) |
Jun 26, 2023 | 30.72 | 31.49 | 30.71 | 31.24 | 526,827 | +0.53(+1.71%) |
Jun 23, 2023 | 30.81 | 31.32 | 30.52 | 30.71 | 1,337,368 | -0.38(-1.23%) |
Jun 22, 2023 | 31.41 | 31.41 | 30.86 | 31.09 | 824,128 | -0.28(-0.88%) |
Jun 21, 2023 | 31.29 | 31.41 | 30.81 | 31.37 | 619,099 | +0.13(+0.43%) |
Jun 20, 2023 | 31.98 | 31.98 | 31.19 | 31.24 | 921,659 | -0.82(-2.57%) |
Jun 16, 2023 | 32.31 | 32.34 | 31.79 | 32.06 | 2,040,591 | +0.09(+0.27%) |
Jun 15, 2023 | 31.87 | 32.06 | 31.30 | 31.97 | 636,053 | -0.02(-0.06%) |
Jun 14, 2023 | 32.20 | 32.69 | 31.94 | 31.99 | 1,538,900 | -0.03(-0.09%) |
Jun 13, 2023 | 32.40 | 32.71 | 31.97 | 32.02 | 570,752 | -0.21(-0.65%) |
Jun 12, 2023 | 33.17 | 33.41 | 31.51 | 32.23 | 985,347 | -0.74(-2.23%) |
Jun 09, 2023 | 33.51 | 33.71 | 32.82 | 32.97 | 339,676 | -0.69(-2.05%) |
Jun 08, 2023 | 34.02 | 34.11 | 33.50 | 33.66 | 242,957 | -0.25(-0.73%) |
Jun 07, 2023 | 33.16 | 34.07 | 33.16 | 33.91 | 501,955 | +0.78(+2.37%) |
Jun 06, 2023 | 32.12 | 33.43 | 32.01 | 33.12 | 317,093 | +0.85(+2.64%) |
Jun 05, 2023 | 32.73 | 33.01 | 32.10 | 32.27 | 346,099 | -0.86(-2.60%) |
Jun 02, 2023 | 32.50 | 33.37 | 32.35 | 33.13 | 426,940 | +0.98(+3.03%) |
Jun 01, 2023 | 31.90 | 32.24 | 31.51 | 32.16 | 403,063 | +0.28(+0.87%) |
May 31, 2023 | 32.44 | 32.71 | 31.73 | 31.88 | 442,933 | -0.64(-1.97%) |
May 30, 2023 | 33.04 | 33.13 | 32.09 | 32.52 | 319,887 | -0.53(-1.59%) |
May 26, 2023 | 33.02 | 33.33 | 32.87 | 33.05 | 353,537 | -0.05(-0.14%) |
May 25, 2023 | 32.79 | 33.16 | 32.63 | 33.09 | 259,266 | +0.14(+0.44%) |
May 24, 2023 | 33.15 | 33.36 | 32.86 | 32.95 | 297,562 | -0.35(-1.05%) |
May 23, 2023 | 33.83 | 33.99 | 33.26 | 33.30 | 463,952 | -0.43(-1.26%) |
May 22, 2023 | 34.14 | 34.28 | 33.37 | 33.73 | 418,628 | -0.56(-1.63%) |
May 19, 2023 | 34.89 | 35.13 | 34.16 | 34.28 | 536,759 | -0.17(-0.49%) |
May 18, 2023 | 34.52 | 34.74 | 34.11 | 34.45 | 315,204 | -0.26(-0.76%) |
May 17, 2023 | 34.74 | 35.02 | 34.54 | 34.72 | 312,832 | +0.10(+0.30%) |
May 16, 2023 | 35.18 | 35.50 | 34.60 | 34.61 | 287,725 | -0.78(-2.19%) |
May 15, 2023 | 35.44 | 35.73 | 35.20 | 35.39 | 224,859 | +0.30(+0.86%) |
May 12, 2023 | 35.61 | 35.71 | 34.81 | 35.09 | 227,384 | -0.45(-1.28%) |
May 11, 2023 | 35.27 | 35.62 | 35.07 | 35.54 | 208,335 | +0.27(+0.78%) |
May 10, 2023 | 36.05 | 36.16 | 34.92 | 35.27 | 255,276 | -0.36(-1.01%) |
May 09, 2023 | 35.88 | 36.13 | 35.37 | 35.63 | 192,009 | -0.49(-1.36%) |
May 08, 2023 | 36.88 | 36.99 | 35.75 | 36.12 | 210,907 | -0.64(-1.75%) |
May 05, 2023 | 36.84 | 37.23 | 36.46 | 36.76 | 289,249 | +0.44(+1.22%) |
May 04, 2023 | 36.79 | 37.24 | 35.37 | 36.32 | 519,270 | -1.25(-3.32%) |
May 03, 2023 | 37.00 | 38.47 | 37.00 | 37.57 | 514,775 | -0.13(-0.35%) |
May 02, 2023 | 37.69 | 37.80 | 36.65 | 37.70 | 456,327 | -0.17(-0.45%) |