Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.69 | 34.84 | 34.62 | 34.76 | 867,441 | +0.15(+0.45%) |
Jul 28, 2023 | 34.62 | 34.72 | 34.46 | 34.61 | 801,092 | +0.21(+0.62%) |
Jul 27, 2023 | 34.67 | 34.89 | 34.37 | 34.40 | 684,131 | -0.15(-0.45%) |
Jul 26, 2023 | 34.24 | 34.62 | 34.24 | 34.55 | 712,777 | +0.31(+0.90%) |
Jul 25, 2023 | 34.37 | 34.44 | 34.17 | 34.24 | 857,863 | -0.12(-0.34%) |
Jul 24, 2023 | 34.17 | 34.48 | 34.14 | 34.36 | 1,156,237 | +0.27(+0.79%) |
Jul 21, 2023 | 34.10 | 34.13 | 33.85 | 34.09 | 886,103 | +0.13(+0.37%) |
Jul 20, 2023 | 33.81 | 34.04 | 33.77 | 33.96 | 1,117,142 | +0.21(+0.63%) |
Jul 19, 2023 | 33.40 | 33.83 | 33.39 | 33.75 | 1,236,338 | +0.48(+1.45%) |
Jul 18, 2023 | 32.91 | 33.52 | 32.89 | 33.27 | 1,175,079 | +0.40(+1.21%) |
Jul 17, 2023 | 33.06 | 33.08 | 32.86 | 32.87 | 1,410,848 | -0.31(-0.93%) |
Jul 14, 2023 | 33.61 | 33.61 | 33.14 | 33.18 | 807,991 | -0.39(-1.15%) |
Jul 13, 2023 | 33.48 | 33.63 | 33.42 | 33.57 | 980,019 | +0.14(+0.40%) |
Jul 12, 2023 | 33.52 | 33.68 | 33.38 | 33.43 | 1,164,166 | +0.17(+0.52%) |
Jul 11, 2023 | 32.89 | 33.28 | 32.86 | 33.26 | 1,003,179 | +0.45(+1.39%) |
Jul 10, 2023 | 32.80 | 33.04 | 32.71 | 32.80 | 1,096,264 | -0.02(-0.06%) |
Jul 07, 2023 | 32.63 | 33.13 | 32.62 | 32.82 | 1,162,630 | +0.14(+0.44%) |
Jul 06, 2023 | 32.86 | 32.86 | 32.48 | 32.68 | 1,474,181 | -0.41(-1.23%) |
Jul 05, 2023 | 33.02 | 33.24 | 32.91 | 33.08 | 1,095,512 | -0.07(-0.20%) |
Jul 03, 2023 | 32.87 | 33.21 | 32.86 | 33.15 | 329,558 | +0.27(+0.82%) |
Jun 30, 2023 | 32.89 | 32.98 | 32.72 | 32.88 | 1,264,859 | +0.16(+0.50%) |
Jun 29, 2023 | 32.46 | 32.72 | 32.43 | 32.72 | 1,587,776 | +0.24(+0.74%) |
Jun 28, 2023 | 32.44 | 32.47 | 32.15 | 32.47 | 1,263,231 | +0.06(+0.18%) |
Jun 27, 2023 | 32.35 | 32.51 | 32.21 | 32.42 | 949,510 | +0.04(+0.11%) |
Jun 26, 2023 | 32.10 | 32.48 | 32.09 | 32.38 | 783,216 | +0.26(+0.80%) |
Jun 23, 2023 | 32.33 | 32.48 | 32.10 | 32.12 | 591,219 | -0.31(-0.97%) |
Jun 22, 2023 | 32.69 | 32.69 | 32.35 | 32.44 | 1,478,276 | -0.32(-0.99%) |
Jun 21, 2023 | 32.72 | 32.91 | 32.48 | 32.76 | 613,505 | -0.02(-0.06%) |
Jun 20, 2023 | 33.09 | 33.09 | 32.76 | 32.78 | 753,343 | -0.48(-1.43%) |
Jun 16, 2023 | 33.31 | 33.42 | 33.19 | 33.26 | 717,463 | +0.04(+0.11%) |
Jun 15, 2023 | 32.84 | 33.29 | 32.84 | 33.22 | 893,130 | +0.38(+1.16%) |
May 08, 2023 | 33.10 | 33.12 | 32.79 | 32.84 | 789,766 | -0.10(-0.32%) |
May 05, 2023 | 32.72 | 33.03 | 32.69 | 32.94 | 1,264,322 | +0.66(+2.04%) |
May 04, 2023 | 32.56 | 32.63 | 32.13 | 32.28 | 1,931,502 | -0.46(-1.40%) |
May 03, 2023 | 33.04 | 33.25 | 32.71 | 32.74 | 812,738 | -0.33(-1.01%) |
May 02, 2023 | 33.85 | 33.85 | 32.88 | 33.08 | 1,003,291 | -0.89(-2.61%) |