Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.08 | 34.21 | 33.45 | 33.54 | 598,487 | -0.49(-1.43%) |
Jul 28, 2023 | 34.87 | 34.93 | 33.71 | 34.02 | 697,544 | -0.34(-1.00%) |
Jul 27, 2023 | 35.83 | 36.26 | 34.37 | 34.37 | 1,564,524 | -0.03(-0.08%) |
Jul 26, 2023 | 34.74 | 34.74 | 33.73 | 34.40 | 1,128,458 | -0.39(-1.13%) |
Jul 25, 2023 | 33.95 | 35.15 | 33.95 | 34.79 | 626,164 | +0.54(+1.59%) |
Jul 24, 2023 | 34.19 | 34.71 | 34.13 | 34.24 | 456,703 | +0.08(+0.22%) |
Jul 21, 2023 | 34.76 | 35.09 | 34.17 | 34.17 | 449,904 | -0.44(-1.27%) |
Jul 20, 2023 | 34.31 | 34.82 | 34.16 | 34.61 | 651,330 | +0.47(+1.37%) |
Jul 19, 2023 | 33.23 | 34.35 | 33.23 | 34.14 | 895,253 | +0.94(+2.82%) |
Jul 18, 2023 | 33.12 | 33.60 | 32.94 | 33.20 | 666,744 | +0.16(+0.49%) |
Jul 17, 2023 | 32.56 | 33.26 | 32.47 | 33.04 | 364,295 | +0.27(+0.82%) |
Jul 14, 2023 | 33.17 | 33.28 | 32.22 | 32.77 | 633,050 | -0.49(-1.47%) |
Jul 13, 2023 | 33.16 | 33.34 | 32.80 | 33.26 | 661,120 | +0.66(+2.02%) |
Jul 12, 2023 | 32.38 | 32.95 | 32.37 | 32.60 | 1,369,403 | +1.32(+4.22%) |
Jul 11, 2023 | 30.37 | 31.39 | 30.25 | 31.28 | 1,075,476 | +0.95(+3.12%) |
Jul 10, 2023 | 30.25 | 30.57 | 30.02 | 30.34 | 584,749 | -0.10(-0.31%) |
Jul 07, 2023 | 30.49 | 31.03 | 30.35 | 30.43 | 838,519 | +0.35(+1.18%) |
Jul 06, 2023 | 30.03 | 30.16 | 29.53 | 30.08 | 449,322 | -0.26(-0.85%) |
Jul 05, 2023 | 31.07 | 31.11 | 30.24 | 30.34 | 802,255 | -0.94(-2.99%) |
Jul 03, 2023 | 31.17 | 31.51 | 30.75 | 31.27 | 354,342 | +0.70(+2.28%) |
Jun 30, 2023 | 30.34 | 30.79 | 29.98 | 30.57 | 2,608,898 | +0.45(+1.49%) |
Jun 29, 2023 | 29.99 | 30.81 | 29.77 | 30.12 | 690,947 | +0.28(+0.93%) |
Jun 28, 2023 | 29.18 | 29.95 | 29.06 | 29.85 | 402,267 | +0.39(+1.33%) |
Jun 27, 2023 | 29.02 | 29.97 | 28.66 | 29.46 | 607,507 | +0.43(+1.48%) |
Jun 26, 2023 | 29.23 | 29.67 | 28.95 | 29.03 | 694,089 | -0.19(-0.65%) |
Jun 23, 2023 | 29.90 | 30.36 | 29.17 | 29.22 | 1,703,763 | -1.00(-3.32%) |
Jun 22, 2023 | 30.88 | 30.88 | 30.05 | 30.22 | 497,566 | -0.71(-2.29%) |
Jun 21, 2023 | 30.88 | 31.36 | 30.81 | 30.93 | 422,442 | -0.29(-0.92%) |
Jun 20, 2023 | 31.61 | 31.86 | 30.76 | 31.21 | 1,679,613 | +0.54(+1.78%) |
Jun 16, 2023 | 30.79 | 30.86 | 30.12 | 30.67 | 1,016,312 | -0.11(-0.37%) |
Jun 15, 2023 | 29.89 | 30.87 | 29.86 | 30.78 | 1,386,070 | +3.25(+11.80%) |
May 08, 2023 | 27.68 | 27.78 | 27.28 | 27.54 | 476,457 | -0.06(-0.21%) |
May 05, 2023 | 28.07 | 28.44 | 27.26 | 27.59 | 928,425 | +0.02(+0.07%) |
May 04, 2023 | 27.71 | 27.75 | 26.77 | 27.57 | 727,668 | -0.42(-1.51%) |
May 03, 2023 | 28.29 | 28.56 | 27.74 | 28.00 | 789,557 | -0.39(-1.36%) |
May 02, 2023 | 29.03 | 29.03 | 28.17 | 28.38 | 755,065 | -0.89(-3.05%) |