Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.17 | 34.75 | 34.14 | 34.31 | 2,227,590 | +0.36(+1.05%) |
Jul 28, 2023 | 33.46 | 34.02 | 33.37 | 33.96 | 1,923,128 | +0.95(+2.89%) |
Jul 27, 2023 | 33.86 | 34.24 | 32.92 | 33.00 | 2,535,319 | -0.64(-1.92%) |
Jul 26, 2023 | 33.47 | 33.77 | 33.33 | 33.65 | 1,840,777 | +0.13(+0.40%) |
Jul 25, 2023 | 33.28 | 33.67 | 33.11 | 33.52 | 2,685,450 | +0.30(+0.90%) |
Jul 24, 2023 | 33.60 | 33.74 | 33.10 | 33.22 | 3,195,299 | -0.16(-0.49%) |
Jul 21, 2023 | 34.17 | 34.17 | 33.36 | 33.38 | 1,844,317 | -0.50(-1.48%) |
Jul 20, 2023 | 34.07 | 34.43 | 33.82 | 33.88 | 2,271,874 | -0.49(-1.43%) |
Jul 19, 2023 | 33.75 | 34.46 | 33.58 | 34.37 | 2,646,884 | +0.85(+2.53%) |
Jul 18, 2023 | 33.09 | 33.70 | 33.01 | 33.52 | 1,744,390 | +0.74(+2.26%) |
Jul 17, 2023 | 32.67 | 32.97 | 32.50 | 32.78 | 1,783,008 | -0.01(-0.03%) |
Jul 14, 2023 | 33.26 | 33.26 | 32.67 | 32.79 | 2,478,768 | -0.31(-0.93%) |
Jul 13, 2023 | 32.19 | 33.11 | 32.14 | 33.10 | 3,666,073 | +1.27(+3.99%) |
Jul 12, 2023 | 31.72 | 32.12 | 31.59 | 31.83 | 2,389,214 | +0.65(+2.10%) |
Jul 11, 2023 | 30.97 | 31.31 | 30.68 | 31.18 | 1,966,692 | +0.43(+1.41%) |
Jul 10, 2023 | 30.43 | 30.94 | 30.42 | 30.74 | 2,790,972 | +0.20(+0.66%) |
Jul 07, 2023 | 29.96 | 30.79 | 29.96 | 30.54 | 2,459,380 | +0.50(+1.67%) |
Jul 06, 2023 | 30.17 | 30.18 | 29.39 | 30.04 | 2,219,948 | -0.55(-1.79%) |
Jul 05, 2023 | 30.85 | 30.87 | 30.43 | 30.59 | 2,499,951 | -0.56(-1.79%) |
Jul 03, 2023 | 30.75 | 31.62 | 30.68 | 31.15 | 1,961,093 | +0.39(+1.28%) |
Jun 30, 2023 | 30.72 | 30.99 | 30.55 | 30.75 | 1,815,496 | +0.24(+0.79%) |
Jun 29, 2023 | 30.10 | 30.53 | 29.97 | 30.51 | 2,337,041 | +0.48(+1.60%) |
Jun 28, 2023 | 29.83 | 30.03 | 29.65 | 30.03 | 1,441,232 | +0.20(+0.68%) |
Jun 27, 2023 | 29.27 | 29.97 | 29.27 | 29.83 | 1,790,564 | +0.56(+1.91%) |
Jun 26, 2023 | 28.85 | 29.44 | 28.81 | 29.27 | 1,766,968 | +0.39(+1.37%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.47 | 28.88 | 3,335,894 | -0.48(-1.64%) |
Jun 22, 2023 | 29.59 | 29.61 | 29.19 | 29.36 | 2,016,142 | -0.36(-1.20%) |
Jun 21, 2023 | 30.08 | 30.22 | 29.66 | 29.71 | 2,665,750 | -0.48(-1.59%) |
Jun 20, 2023 | 29.85 | 30.20 | 29.69 | 30.19 | 2,725,131 | -0.01(-0.03%) |
Jun 16, 2023 | 30.56 | 30.81 | 30.05 | 30.20 | 3,647,297 | -0.22(-0.73%) |
Jun 15, 2023 | 29.45 | 30.53 | 29.41 | 30.43 | 3,730,772 | +5.62(+22.66%) |
May 08, 2023 | 25.16 | 25.33 | 24.46 | 24.80 | 5,199,101 | -0.55(-2.17%) |
May 05, 2023 | 24.84 | 25.36 | 23.93 | 25.36 | 6,378,575 | +0.93(+3.81%) |
May 04, 2023 | 26.56 | 26.63 | 24.00 | 24.42 | 9,971,095 | -3.83(-13.55%) |
May 03, 2023 | 27.87 | 28.85 | 27.87 | 28.25 | 4,535,939 | +0.52(+1.88%) |
May 02, 2023 | 28.80 | 28.80 | 27.51 | 27.73 | 2,443,881 | -1.20(-4.14%) |