Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29.85 | 30.56 | 29.47 | 30.27 | 928,562 | +0.63(+2.13%) |
Jul 28, 2023 | 28.90 | 30.00 | 28.70 | 29.64 | 1,039,698 | +1.00(+3.49%) |
Jul 27, 2023 | 29.50 | 30.01 | 28.57 | 28.64 | 1,029,139 | -1.34(-4.47%) |
Jul 26, 2023 | 30.65 | 30.65 | 29.84 | 29.98 | 971,360 | -0.58(-1.90%) |
Jul 25, 2023 | 31.07 | 31.59 | 30.38 | 30.56 | 810,709 | -0.76(-2.43%) |
Jul 24, 2023 | 31.47 | 31.65 | 30.58 | 31.32 | 1,089,576 | +0.01(+0.03%) |
Jul 21, 2023 | 28.75 | 32.19 | 28.20 | 31.31 | 2,850,732 | -2.50(-7.39%) |
Jul 20, 2023 | 34.59 | 34.69 | 33.80 | 33.81 | 588,298 | -0.83(-2.40%) |
Jul 19, 2023 | 34.27 | 36.19 | 33.70 | 34.64 | 1,123,327 | +0.71(+2.09%) |
Jul 18, 2023 | 34.43 | 34.49 | 33.57 | 33.93 | 809,726 | -0.57(-1.65%) |
Jul 17, 2023 | 35.28 | 35.88 | 34.47 | 34.50 | 583,927 | -0.93(-2.62%) |
Jul 14, 2023 | 36.42 | 36.63 | 34.84 | 35.43 | 999,816 | -1.44(-3.91%) |
Jul 13, 2023 | 37.51 | 37.82 | 36.85 | 36.87 | 509,328 | -0.74(-1.97%) |
Jul 12, 2023 | 38.90 | 38.95 | 37.48 | 37.61 | 546,939 | -0.48(-1.26%) |
Jul 11, 2023 | 38.86 | 38.99 | 36.90 | 38.09 | 817,002 | -1.02(-2.61%) |
Jul 10, 2023 | 38.96 | 39.88 | 38.74 | 39.11 | 1,197,377 | +0.18(+0.46%) |
Jul 07, 2023 | 39.74 | 40.25 | 38.75 | 38.93 | 876,553 | -0.62(-1.57%) |
Jul 06, 2023 | 39.14 | 40.84 | 38.57 | 39.55 | 1,294,177 | -0.23(-0.58%) |
Jul 05, 2023 | 38.38 | 40.04 | 38.24 | 39.78 | 1,011,262 | +1.71(+4.49%) |
Jul 03, 2023 | 36.23 | 38.62 | 35.89 | 38.07 | 739,856 | +1.94(+5.37%) |
Jun 30, 2023 | 36.82 | 37.04 | 36.04 | 36.13 | 957,255 | -0.33(-0.91%) |
Jun 29, 2023 | 36.67 | 37.28 | 35.98 | 36.46 | 731,553 | -0.54(-1.46%) |
Jun 28, 2023 | 37.68 | 37.68 | 36.52 | 37.00 | 646,246 | -0.30(-0.80%) |
Jun 27, 2023 | 37.41 | 38.05 | 36.71 | 37.30 | 607,478 | +0.03(+0.08%) |
Jun 26, 2023 | 37.43 | 38.27 | 36.27 | 37.27 | 1,262,868 | +0.04(+0.11%) |
Jun 23, 2023 | 37.82 | 37.88 | 35.98 | 37.23 | 1,593,661 | -0.79(-2.08%) |
Jun 22, 2023 | 37.74 | 38.41 | 37.04 | 38.02 | 1,106,804 | +0.24(+0.64%) |
Jun 21, 2023 | 36.21 | 37.89 | 35.55 | 37.78 | 1,278,821 | +1.46(+4.02%) |
Jun 20, 2023 | 37.04 | 37.10 | 35.88 | 36.32 | 1,083,139 | -1.15(-3.07%) |
Jun 16, 2023 | 39.70 | 39.97 | 37.19 | 37.47 | 1,805,330 | -1.50(-3.85%) |
Jun 15, 2023 | 36.66 | 39.21 | 36.00 | 38.97 | 1,672,259 | -7.40(-15.96%) |
May 08, 2023 | 45.50 | 46.66 | 45.12 | 46.37 | 613,852 | +0.41(+0.89%) |
May 05, 2023 | 45.42 | 46.13 | 44.77 | 45.96 | 751,142 | +0.95(+2.11%) |
May 04, 2023 | 44.89 | 46.11 | 44.06 | 45.01 | 838,757 | -0.23(-0.51%) |
May 03, 2023 | 44.00 | 46.51 | 43.82 | 45.24 | 975,831 | +1.23(+2.79%) |
May 02, 2023 | 45.70 | 45.91 | 43.72 | 44.01 | 966,349 | -1.87(-4.08%) |