Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.82 | 29.30 | 28.78 | 29.28 | 2,185,190 | +0.52(+1.81%) |
Jul 28, 2023 | 30.21 | 30.21 | 28.39 | 28.76 | 2,694,909 | -1.52(-5.02%) |
Jul 27, 2023 | 30.22 | 30.62 | 29.96 | 30.28 | 2,395,526 | +0.23(+0.77%) |
Jul 26, 2023 | 30.12 | 30.41 | 29.23 | 30.05 | 2,724,468 | -0.79(-2.56%) |
Jul 25, 2023 | 31.77 | 31.77 | 30.83 | 30.84 | 1,708,842 | -0.95(-2.99%) |
Jul 24, 2023 | 32.02 | 32.18 | 31.61 | 31.79 | 1,203,707 | -0.13(-0.41%) |
Jul 21, 2023 | 32.16 | 32.26 | 31.82 | 31.92 | 993,584 | -0.05(-0.16%) |
Jul 20, 2023 | 31.98 | 32.08 | 31.65 | 31.97 | 1,045,066 | +0.24(+0.76%) |
Jul 19, 2023 | 31.60 | 32.56 | 31.60 | 31.73 | 1,483,662 | +0.25(+0.79%) |
Jul 18, 2023 | 30.71 | 31.49 | 30.59 | 31.48 | 1,163,204 | +0.90(+2.94%) |
Jul 17, 2023 | 30.44 | 31.01 | 30.44 | 30.58 | 1,861,651 | +0.14(+0.46%) |
Jul 14, 2023 | 30.07 | 30.53 | 29.80 | 30.44 | 1,372,621 | +0.43(+1.43%) |
Jul 13, 2023 | 29.99 | 30.23 | 29.88 | 30.01 | 994,492 | +0.05(+0.17%) |
Jul 12, 2023 | 30.44 | 30.47 | 29.88 | 29.96 | 839,739 | -0.28(-0.93%) |
Jul 11, 2023 | 29.80 | 30.34 | 29.71 | 30.24 | 1,133,319 | +0.60(+2.02%) |
Jul 10, 2023 | 29.78 | 30.03 | 29.52 | 29.64 | 1,691,887 | -0.24(-0.80%) |
Jul 07, 2023 | 30.08 | 30.08 | 29.34 | 29.88 | 1,215,083 | -0.17(-0.57%) |
Jul 06, 2023 | 30.01 | 30.53 | 29.70 | 30.05 | 1,220,566 | -0.04(-0.13%) |
Jul 05, 2023 | 30.47 | 30.48 | 30.06 | 30.09 | 1,377,910 | -0.40(-1.31%) |
Jul 03, 2023 | 31.23 | 31.23 | 30.45 | 30.49 | 732,923 | -0.81(-2.59%) |
Jun 30, 2023 | 31.50 | 31.55 | 31.11 | 31.30 | 1,505,805 | -0.03(-0.10%) |
Jun 29, 2023 | 32.54 | 32.89 | 30.98 | 31.33 | 2,721,417 | -1.33(-4.07%) |
Jun 28, 2023 | 33.04 | 33.20 | 32.45 | 32.66 | 1,578,773 | -0.34(-1.03%) |
Jun 27, 2023 | 32.70 | 33.09 | 32.56 | 33.00 | 1,401,803 | +0.34(+1.04%) |
Jun 26, 2023 | 33.71 | 33.71 | 32.48 | 32.66 | 1,412,665 | -0.68(-2.04%) |
Jun 23, 2023 | 33.48 | 33.67 | 32.86 | 33.34 | 2,623,480 | -0.29(-0.86%) |
Jun 22, 2023 | 32.86 | 33.64 | 32.82 | 33.63 | 1,987,291 | +0.70(+2.13%) |
Jun 21, 2023 | 32.50 | 33.30 | 32.27 | 32.93 | 1,604,828 | +0.50(+1.54%) |
Jun 20, 2023 | 32.34 | 32.49 | 31.85 | 32.43 | 1,003,018 | +0.24(+0.75%) |
Jun 16, 2023 | 32.33 | 32.41 | 31.86 | 32.19 | 1,686,241 | +0.26(+0.81%) |
Jun 15, 2023 | 31.78 | 32.10 | 31.65 | 31.93 | 994,219 | +1.02(+3.30%) |
May 08, 2023 | 29.46 | 31.02 | 29.38 | 30.91 | 2,427,976 | +1.46(+4.96%) |
May 05, 2023 | 28.84 | 29.49 | 28.82 | 29.45 | 1,075,694 | +0.74(+2.58%) |
May 04, 2023 | 28.53 | 28.79 | 28.31 | 28.71 | 730,693 | +0.06(+0.21%) |
May 03, 2023 | 28.59 | 28.85 | 28.01 | 28.65 | 1,319,698 | +0.14(+0.49%) |
May 02, 2023 | 28.50 | 28.81 | 28.27 | 28.51 | 1,369,147 | -0.13(-0.45%) |