Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.20 | 30.96 | 30.17 | 30.94 | 814,638 | +0.93(+3.10%) |
Jul 28, 2023 | 29.59 | 30.06 | 29.28 | 30.01 | 617,418 | +0.59(+2.01%) |
Jul 27, 2023 | 30.29 | 30.55 | 29.34 | 29.42 | 738,860 | -0.64(-2.13%) |
Jul 26, 2023 | 30.05 | 30.68 | 29.56 | 30.06 | 743,703 | -0.26(-0.86%) |
Jul 25, 2023 | 30.92 | 31.05 | 29.85 | 30.32 | 796,365 | -0.68(-2.19%) |
Jul 24, 2023 | 31.21 | 31.64 | 30.50 | 31.00 | 673,932 | -0.28(-0.90%) |
Jul 21, 2023 | 33.07 | 33.70 | 31.21 | 31.28 | 1,315,098 | -1.59(-4.84%) |
Jul 20, 2023 | 31.73 | 32.98 | 31.58 | 32.87 | 1,743,606 | +1.26(+3.99%) |
Jul 19, 2023 | 30.22 | 32.42 | 30.22 | 31.61 | 2,045,947 | +1.45(+4.81%) |
Jul 18, 2023 | 29.91 | 30.86 | 29.82 | 30.16 | 1,555,046 | +0.33(+1.11%) |
Jul 17, 2023 | 29.69 | 30.20 | 28.60 | 29.83 | 2,251,371 | -0.56(-1.84%) |
Jul 14, 2023 | 31.16 | 31.48 | 30.00 | 30.39 | 3,671,807 | -0.35(-1.14%) |
Jul 13, 2023 | 30.63 | 31.79 | 27.34 | 30.74 | 11,570,027 | -12.24(-28.48%) |
Jul 12, 2023 | 44.12 | 44.32 | 42.72 | 42.98 | 579,211 | -0.73(-1.67%) |
Jul 11, 2023 | 42.80 | 43.77 | 42.62 | 43.71 | 522,738 | +1.17(+2.75%) |
Jul 10, 2023 | 41.90 | 43.03 | 41.83 | 42.54 | 550,082 | +0.38(+0.90%) |
Jul 07, 2023 | 41.14 | 42.66 | 40.99 | 42.16 | 523,298 | +1.19(+2.90%) |
Jul 06, 2023 | 41.52 | 41.79 | 40.42 | 40.97 | 497,885 | -1.23(-2.91%) |
Jul 05, 2023 | 41.25 | 42.34 | 40.56 | 42.20 | 562,388 | +0.61(+1.47%) |
Jul 03, 2023 | 41.11 | 41.73 | 40.91 | 41.59 | 208,245 | +0.33(+0.80%) |
Jun 30, 2023 | 42.14 | 42.38 | 41.24 | 41.26 | 442,787 | -0.32(-0.77%) |
Jun 29, 2023 | 40.49 | 41.74 | 40.49 | 41.58 | 276,010 | +1.30(+3.23%) |
Jun 28, 2023 | 39.91 | 40.41 | 39.25 | 40.28 | 295,608 | -0.26(-0.64%) |
Jun 27, 2023 | 39.44 | 40.76 | 39.44 | 40.54 | 381,211 | +1.03(+2.61%) |
Jun 26, 2023 | 38.91 | 40.03 | 38.91 | 39.51 | 296,745 | +0.77(+1.99%) |
Jun 23, 2023 | 38.94 | 39.53 | 38.52 | 38.74 | 615,774 | -0.64(-1.63%) |
Jun 22, 2023 | 39.89 | 39.89 | 38.79 | 39.38 | 348,359 | -0.78(-1.94%) |
Jun 21, 2023 | 39.37 | 40.96 | 38.90 | 40.16 | 494,322 | +0.62(+1.57%) |
Jun 20, 2023 | 40.06 | 40.20 | 39.11 | 39.54 | 438,903 | -0.43(-1.08%) |
Jun 16, 2023 | 40.82 | 40.87 | 39.62 | 39.97 | 1,374,155 | -0.74(-1.82%) |
Jun 15, 2023 | 41.08 | 41.78 | 40.38 | 40.71 | 677,607 | +3.88(+10.53%) |
May 08, 2023 | 37.64 | 37.80 | 36.63 | 36.83 | 288,458 | -0.63(-1.68%) |
May 05, 2023 | 37.00 | 37.70 | 36.90 | 37.46 | 267,961 | +1.19(+3.28%) |
May 04, 2023 | 36.84 | 36.84 | 35.39 | 36.27 | 252,215 | -0.57(-1.55%) |
May 03, 2023 | 36.56 | 37.04 | 36.42 | 36.84 | 286,437 | +0.31(+0.85%) |
May 02, 2023 | 36.28 | 36.73 | 35.53 | 36.53 | 338,046 | -0.21(-0.57%) |