Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.15 | 28.19 | 27.77 | 27.77 | 1,244,321 | -0.59(-2.07%) |
Jul 28, 2023 | 29.30 | 29.30 | 28.34 | 28.35 | 2,239,738 | -1.64(-5.47%) |
Jul 27, 2023 | 28.48 | 30.12 | 28.46 | 29.99 | 1,641,837 | +0.86(+2.95%) |
Jul 26, 2023 | 29.86 | 29.90 | 28.97 | 29.13 | 1,486,294 | -0.63(-2.12%) |
Jul 25, 2023 | 29.51 | 29.77 | 29.23 | 29.76 | 750,894 | +0.12(+0.39%) |
Jul 24, 2023 | 29.43 | 29.95 | 29.26 | 29.65 | 924,853 | +0.32(+1.09%) |
Jul 21, 2023 | 29.02 | 29.66 | 28.91 | 29.33 | 1,382,716 | -0.10(-0.33%) |
Jul 20, 2023 | 28.35 | 29.53 | 28.16 | 29.43 | 2,120,757 | +1.58(+5.67%) |
Jul 19, 2023 | 27.95 | 28.22 | 27.45 | 27.85 | 2,055,068 | -0.43(-1.51%) |
Jul 18, 2023 | 28.28 | 28.51 | 28.12 | 28.27 | 1,131,136 | -0.11(-0.38%) |
Jul 17, 2023 | 28.99 | 29.25 | 28.25 | 28.38 | 1,173,750 | -0.65(-2.23%) |
Jul 14, 2023 | 28.31 | 29.21 | 27.96 | 29.03 | 2,088,833 | +0.64(+2.25%) |
Jul 13, 2023 | 29.43 | 29.62 | 28.31 | 28.39 | 3,023,892 | -1.35(-4.53%) |
Jul 12, 2023 | 29.30 | 30.15 | 29.30 | 29.74 | 1,701,536 | -0.26(-0.86%) |
Jul 11, 2023 | 31.05 | 31.08 | 29.84 | 29.99 | 2,111,765 | -1.17(-3.76%) |
Jul 10, 2023 | 32.46 | 32.52 | 31.16 | 31.16 | 1,716,885 | -1.23(-3.81%) |
Jul 07, 2023 | 32.55 | 32.62 | 31.92 | 32.40 | 1,316,406 | -0.33(-1.00%) |
Jul 06, 2023 | 32.08 | 33.07 | 32.08 | 32.73 | 1,246,019 | +1.22(+3.86%) |
Jul 05, 2023 | 31.66 | 31.93 | 31.37 | 31.51 | 1,020,507 | +0.08(+0.25%) |
Jul 03, 2023 | 31.80 | 31.80 | 31.16 | 31.43 | 751,315 | -0.67(-2.07%) |
Jun 30, 2023 | 31.79 | 32.20 | 31.69 | 32.10 | 1,243,083 | -0.24(-0.74%) |
Jun 29, 2023 | 32.03 | 32.47 | 31.82 | 32.34 | 1,014,959 | +0.27(+0.86%) |
Jun 28, 2023 | 32.86 | 32.90 | 31.81 | 32.06 | 1,369,109 | -0.66(-2.01%) |
Jun 27, 2023 | 33.53 | 33.71 | 32.58 | 32.72 | 1,095,991 | -1.14(-3.35%) |
Jun 26, 2023 | 33.85 | 33.91 | 33.05 | 33.85 | 1,322,213 | +0.25(+0.74%) |
Jun 23, 2023 | 33.79 | 34.13 | 33.40 | 33.60 | 1,333,710 | +0.42(+1.26%) |
Jun 22, 2023 | 33.52 | 33.76 | 33.11 | 33.19 | 1,308,484 | -0.03(-0.08%) |
Jun 21, 2023 | 32.03 | 33.33 | 31.98 | 33.21 | 1,567,232 | +1.15(+3.60%) |
Jun 20, 2023 | 32.20 | 32.66 | 31.71 | 32.06 | 1,688,585 | +0.11(+0.33%) |
Jun 16, 2023 | 31.52 | 32.15 | 31.51 | 31.95 | 1,184,769 | +0.12(+0.39%) |
Jun 15, 2023 | 32.50 | 31.70 | 31.83 | 1,923,986 | -5.81(-15.44%) | |
May 08, 2023 | 37.93 | 38.47 | 37.55 | 37.64 | 1,494,059 | -0.40(-1.05%) |
May 05, 2023 | 39.00 | 39.14 | 37.92 | 38.04 | 2,278,779 | -1.88(-4.71%) |
May 04, 2023 | 40.74 | 40.77 | 39.69 | 39.92 | 2,636,436 | -1.13(-2.74%) |
May 03, 2023 | 40.74 | 41.06 | 39.85 | 41.05 | 2,035,192 | +0.25(+0.61%) |
May 02, 2023 | 40.07 | 40.91 | 39.96 | 40.80 | 2,007,864 | +0.92(+2.31%) |