Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.27 | 36.27 | 35.19 | 35.69 | 81,072 | +0.34(+0.96%) |
Jul 28, 2023 | 33.86 | 35.36 | 33.73 | 35.35 | 137,837 | +1.71(+5.08%) |
Jul 27, 2023 | 33.66 | 35.00 | 33.60 | 33.64 | 90,010 | -0.96(-2.79%) |
Jul 26, 2023 | 33.59 | 34.85 | 33.59 | 34.60 | 82,607 | +0.75(+2.23%) |
Jul 25, 2023 | 33.43 | 34.39 | 33.43 | 33.85 | 53,009 | -0.32(-0.95%) |
Jul 24, 2023 | 32.53 | 34.49 | 31.90 | 34.17 | 95,400 | +0.25(+0.75%) |
Jul 21, 2023 | 34.35 | 34.35 | 33.92 | 33.92 | 87,349 | -0.12(-0.35%) |
Jul 20, 2023 | 34.25 | 34.25 | 33.90 | 34.04 | 66,933 | -0.18(-0.53%) |
Jul 19, 2023 | 33.87 | 34.32 | 33.87 | 34.22 | 42,195 | +0.59(+1.75%) |
Jul 18, 2023 | 33.85 | 34.10 | 33.52 | 33.63 | 52,724 | -0.53(-1.55%) |
Jul 17, 2023 | 34.90 | 35.00 | 33.00 | 34.16 | 64,156 | -0.37(-1.07%) |
Jul 14, 2023 | 34.84 | 34.84 | 33.83 | 34.53 | 66,597 | +0.53(+1.56%) |
Jul 13, 2023 | 32.50 | 34.98 | 32.50 | 34.00 | 79,030 | +0.09(+0.27%) |
Jul 12, 2023 | 32.88 | 34.04 | 32.88 | 33.91 | 61,033 | +0.07(+0.20%) |
Jul 11, 2023 | 32.48 | 34.98 | 32.48 | 33.84 | 60,662 | +0.54(+1.63%) |
Jul 10, 2023 | 32.30 | 33.81 | 32.30 | 33.30 | 75,207 | +0.00(+0.02%) |
Jul 07, 2023 | 33.12 | 33.42 | 32.35 | 33.30 | 74,756 | -0.07(-0.22%) |
Jul 06, 2023 | 33.82 | 34.80 | 33.00 | 33.37 | 51,776 | -0.23(-0.68%) |
Jul 05, 2023 | 33.45 | 33.82 | 33.44 | 33.60 | 115,607 | +0.51(+1.53%) |
Jul 03, 2023 | 33.00 | 33.55 | 33.00 | 33.09 | 101,081 | +1.09(+3.42%) |
Jun 30, 2023 | 31.80 | 32.45 | 31.80 | 32.00 | 57,553 | +0.63(+2.01%) |
Jun 29, 2023 | 31.59 | 31.90 | 31.23 | 31.37 | 47,159 | -0.79(-2.44%) |
Jun 28, 2023 | 32.40 | 32.44 | 31.76 | 32.16 | 34,087 | -0.27(-0.82%) |
Jun 27, 2023 | 32.00 | 32.52 | 31.59 | 32.42 | 71,768 | +0.17(+0.53%) |
Jun 26, 2023 | 32.53 | 32.55 | 31.59 | 32.25 | 67,387 | -0.30(-0.92%) |
Jun 23, 2023 | 32.29 | 32.85 | 32.20 | 32.55 | 48,234 | -0.83(-2.49%) |
Jun 22, 2023 | 33.29 | 33.50 | 33.11 | 33.38 | 69,118 | +0.02(+0.06%) |
Jun 21, 2023 | 33.24 | 34.14 | 33.24 | 33.36 | 49,651 | -0.09(-0.27%) |
Jun 20, 2023 | 33.25 | 33.65 | 33.05 | 33.45 | 1,010,297 | -0.86(-2.51%) |
Jun 16, 2023 | 34.90 | 34.90 | 34.10 | 34.31 | 207,723 | -0.66(-1.89%) |
Jun 15, 2023 | 34.11 | 34.98 | 34.11 | 34.97 | 140,660 | +4.57(+15.03%) |
May 08, 2023 | 30.37 | 30.67 | 30.20 | 30.40 | 75,958 | +0.15(+0.50%) |
May 05, 2023 | 30.00 | 30.25 | 28.87 | 30.25 | 62,408 | +0.15(+0.50%) |
May 04, 2023 | 29.90 | 30.13 | 29.84 | 30.10 | 46,802 | +0.60(+2.03%) |
May 03, 2023 | 29.48 | 29.74 | 29.31 | 29.50 | 29,644 | +0.36(+1.24%) |
May 02, 2023 | 29.13 | 30.45 | 28.91 | 29.14 | 105,661 | -1.08(-3.57%) |