Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.87 | 32.13 | 31.80 | 31.96 | 3,841,989 | +0.19(+0.61%) |
Jul 28, 2023 | 32.31 | 32.35 | 31.69 | 31.76 | 3,855,819 | -0.24(-0.76%) |
Jul 27, 2023 | 32.50 | 32.61 | 31.92 | 32.00 | 3,987,810 | -0.16(-0.48%) |
Jul 26, 2023 | 32.02 | 32.34 | 31.98 | 32.16 | 4,852,027 | -0.06(-0.18%) |
Jul 25, 2023 | 31.69 | 32.38 | 31.65 | 32.22 | 4,822,270 | +0.65(+2.07%) |
Jul 24, 2023 | 31.51 | 31.82 | 31.39 | 31.57 | 3,761,986 | +0.18(+0.59%) |
Jul 21, 2023 | 31.76 | 31.84 | 31.37 | 31.38 | 3,577,666 | -0.31(-0.98%) |
Jul 20, 2023 | 31.89 | 31.95 | 31.38 | 31.69 | 5,250,957 | -0.36(-1.12%) |
Jul 19, 2023 | 32.17 | 32.36 | 32.04 | 32.05 | 4,818,744 | +0.15(+0.46%) |
Jul 18, 2023 | 31.92 | 32.02 | 31.60 | 31.91 | 5,167,126 | -0.04(-0.12%) |
Jul 17, 2023 | 31.80 | 32.06 | 31.62 | 31.95 | 3,968,504 | +0.03(+0.09%) |
Jul 14, 2023 | 32.51 | 32.51 | 31.83 | 31.92 | 4,804,612 | -0.75(-2.29%) |
Jul 13, 2023 | 32.21 | 32.70 | 32.20 | 32.67 | 4,454,292 | +0.64(+2.01%) |
Jul 12, 2023 | 32.88 | 33.00 | 32.01 | 32.02 | 8,042,345 | -0.54(-1.64%) |
Jul 11, 2023 | 31.60 | 32.85 | 31.43 | 32.56 | 14,143,256 | +1.86(+6.06%) |
Jul 10, 2023 | 30.30 | 30.70 | 30.20 | 30.70 | 5,542,290 | +0.40(+1.32%) |
Jul 07, 2023 | 30.16 | 30.57 | 30.12 | 30.30 | 8,009,581 | +0.22(+0.74%) |
Jul 06, 2023 | 29.50 | 30.09 | 29.43 | 30.08 | 6,559,403 | +0.21(+0.72%) |
Jul 05, 2023 | 29.71 | 29.89 | 29.59 | 29.86 | 5,433,750 | -0.07(-0.23%) |
Jul 03, 2023 | 29.88 | 30.04 | 29.76 | 29.93 | 3,845,608 | +0.04(+0.13%) |
Jun 30, 2023 | 29.69 | 29.96 | 29.63 | 29.89 | 9,037,729 | +0.38(+1.29%) |
Jun 29, 2023 | 29.20 | 29.63 | 29.14 | 29.51 | 7,460,975 | +0.37(+1.27%) |
Jun 28, 2023 | 28.90 | 29.16 | 28.78 | 29.14 | 5,801,417 | +0.10(+0.33%) |
Jun 27, 2023 | 29.01 | 29.16 | 28.75 | 29.04 | 6,168,682 | +0.07(+0.24%) |
Jun 26, 2023 | 28.99 | 29.12 | 28.91 | 28.98 | 5,038,683 | +0.16(+0.54%) |
Jun 23, 2023 | 28.68 | 28.98 | 28.54 | 28.82 | 15,259,679 | -0.18(-0.64%) |
Jun 22, 2023 | 29.00 | 29.17 | 28.61 | 29.01 | 7,365,451 | -0.05(-0.17%) |
Jun 21, 2023 | 29.19 | 29.32 | 28.86 | 29.05 | 10,628,064 | -0.30(-1.03%) |
Jun 20, 2023 | 29.99 | 30.05 | 29.30 | 29.36 | 12,226,449 | -0.82(-2.71%) |
Jun 16, 2023 | 30.37 | 30.44 | 29.95 | 30.17 | 14,345,512 | -0.10(-0.32%) |
Jun 15, 2023 | 30.13 | 30.27 | 11,654,489 | +1.14(+3.92%) | ||
May 08, 2023 | 29.19 | 29.27 | 28.89 | 29.13 | 4,842,558 | +0.06(+0.20%) |
May 05, 2023 | 28.71 | 29.16 | 28.61 | 29.07 | 4,759,335 | +0.70(+2.48%) |
May 04, 2023 | 28.60 | 28.71 | 28.24 | 28.37 | 4,945,330 | -0.44(-1.54%) |
May 03, 2023 | 29.15 | 29.40 | 28.81 | 28.81 | 5,915,846 | -0.25(-0.86%) |
May 02, 2023 | 29.30 | 29.41 | 28.48 | 29.06 | 7,146,585 | +0.15(+0.53%) |