Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.45 | 35.04 | 34.42 | 34.60 | 2,209,246 | +0.36(+1.05%) |
Jul 28, 2023 | 33.74 | 34.30 | 33.65 | 34.24 | 1,907,290 | +0.96(+2.89%) |
Jul 27, 2023 | 34.14 | 34.52 | 33.19 | 33.28 | 2,514,440 | -0.65(-1.92%) |
Jul 26, 2023 | 33.74 | 34.05 | 33.61 | 33.93 | 1,825,618 | +0.14(+0.40%) |
Jul 25, 2023 | 33.56 | 33.95 | 33.39 | 33.79 | 2,663,335 | +0.30(+0.90%) |
Jul 24, 2023 | 33.88 | 34.02 | 33.38 | 33.49 | 3,168,985 | -0.16(-0.49%) |
Jul 21, 2023 | 34.45 | 34.45 | 33.63 | 33.66 | 1,829,128 | -0.50(-1.48%) |
Jul 20, 2023 | 34.36 | 34.72 | 34.10 | 34.16 | 2,253,165 | -0.49(-1.43%) |
Jul 19, 2023 | 34.03 | 34.74 | 33.86 | 34.66 | 2,625,086 | +0.85(+2.53%) |
Jul 18, 2023 | 33.37 | 33.98 | 33.29 | 33.80 | 1,730,024 | +0.75(+2.26%) |
Jul 17, 2023 | 32.94 | 33.24 | 32.77 | 33.06 | 1,768,324 | -0.01(-0.03%) |
Jul 14, 2023 | 33.53 | 33.53 | 32.94 | 33.07 | 2,458,355 | -0.31(-0.93%) |
Jul 13, 2023 | 32.45 | 33.39 | 32.41 | 33.38 | 3,635,881 | +1.28(+3.99%) |
Jul 12, 2023 | 31.99 | 32.39 | 31.85 | 32.09 | 2,369,538 | +0.66(+2.10%) |
Jul 11, 2023 | 31.23 | 31.57 | 30.93 | 31.43 | 1,950,496 | +0.44(+1.41%) |
Jul 10, 2023 | 30.68 | 31.19 | 30.67 | 31.00 | 2,767,988 | +0.20(+0.66%) |
Jul 07, 2023 | 30.21 | 31.04 | 30.21 | 30.79 | 2,439,126 | +0.50(+1.67%) |
Jul 06, 2023 | 30.42 | 30.43 | 29.63 | 30.29 | 2,201,666 | -0.55(-1.79%) |
Jul 05, 2023 | 31.11 | 31.13 | 30.68 | 30.84 | 2,479,363 | -0.56(-1.79%) |
Jul 03, 2023 | 31.01 | 31.89 | 30.94 | 31.41 | 1,944,943 | +0.40(+1.28%) |
Jun 30, 2023 | 30.98 | 31.25 | 30.80 | 31.01 | 1,800,545 | +0.24(+0.79%) |
Jun 29, 2023 | 30.35 | 30.78 | 30.22 | 30.77 | 2,317,795 | +0.49(+1.60%) |
Jun 28, 2023 | 30.08 | 30.28 | 29.89 | 30.28 | 1,429,363 | +0.20(+0.68%) |
Jun 27, 2023 | 29.51 | 30.22 | 29.51 | 30.08 | 1,775,818 | +0.56(+1.91%) |
Jun 26, 2023 | 29.09 | 29.68 | 29.05 | 29.51 | 1,752,416 | +0.40(+1.37%) |
Jun 23, 2023 | 29.18 | 29.36 | 28.71 | 29.12 | 3,308,422 | -0.49(-1.64%) |
Jun 22, 2023 | 29.83 | 29.85 | 29.43 | 29.60 | 1,999,538 | -0.36(-1.20%) |
Jun 21, 2023 | 30.33 | 30.47 | 29.91 | 29.96 | 2,643,797 | -0.49(-1.59%) |
Jun 20, 2023 | 30.10 | 30.45 | 29.94 | 30.45 | 2,702,689 | -0.01(-0.03%) |
Jun 16, 2023 | 30.81 | 31.07 | 30.30 | 30.45 | 3,617,260 | -0.22(-0.73%) |
Jun 15, 2023 | 29.70 | 30.78 | 29.65 | 30.68 | 3,700,048 | +5.67(+22.66%) |
May 08, 2023 | 25.37 | 25.54 | 24.67 | 25.01 | 5,156,285 | -0.56(-2.17%) |
May 05, 2023 | 25.05 | 25.58 | 24.13 | 25.57 | 6,326,045 | +0.94(+3.81%) |
May 04, 2023 | 26.78 | 26.85 | 24.20 | 24.63 | 9,888,980 | -3.86(-13.55%) |
May 03, 2023 | 28.10 | 29.09 | 28.10 | 28.49 | 4,498,584 | +0.53(+1.88%) |
May 02, 2023 | 29.04 | 29.04 | 27.74 | 27.96 | 2,423,755 | -1.21(-4.14%) |