Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.85 | 35.96 | 35.50 | 35.57 | 1,181,226 | -0.11(-0.30%) |
Jul 28, 2023 | 36.18 | 36.22 | 35.51 | 35.68 | 1,119,917 | -0.06(-0.16%) |
Jul 27, 2023 | 35.83 | 36.47 | 35.61 | 35.73 | 2,636,689 | -0.10(-0.27%) |
Jul 26, 2023 | 35.70 | 36.02 | 35.58 | 35.83 | 1,110,469 | +0.12(+0.32%) |
Jul 25, 2023 | 35.73 | 36.18 | 35.71 | 35.71 | 957,071 | -0.01(-0.03%) |
Jul 24, 2023 | 35.66 | 36.18 | 35.57 | 35.72 | 1,047,714 | +0.13(+0.35%) |
Jul 21, 2023 | 35.77 | 35.89 | 35.34 | 35.60 | 1,240,290 | -0.09(-0.24%) |
Jul 20, 2023 | 35.43 | 35.73 | 35.32 | 35.69 | 838,103 | +0.22(+0.63%) |
Jul 19, 2023 | 35.47 | 35.68 | 35.29 | 35.46 | 927,648 | +0.17(+0.49%) |
Jul 18, 2023 | 34.57 | 35.54 | 34.57 | 35.29 | 1,353,223 | +0.93(+2.70%) |
Jul 17, 2023 | 34.21 | 34.54 | 34.01 | 34.36 | 1,150,875 | +0.22(+0.65%) |
Jul 14, 2023 | 34.80 | 34.80 | 33.74 | 34.14 | 1,218,995 | -0.40(-1.15%) |
Jul 13, 2023 | 34.24 | 34.71 | 34.14 | 34.53 | 1,141,441 | +0.45(+1.33%) |
Jul 12, 2023 | 33.96 | 34.60 | 33.78 | 34.08 | 2,161,890 | +1.59(+4.88%) |
Jul 11, 2023 | 32.11 | 32.54 | 31.97 | 32.49 | 1,204,667 | +0.60(+1.88%) |
Jul 10, 2023 | 31.65 | 32.34 | 31.62 | 31.90 | 1,174,760 | +0.39(+1.23%) |
Jul 07, 2023 | 31.24 | 31.80 | 31.24 | 31.51 | 1,147,381 | +0.32(+1.02%) |
Jul 06, 2023 | 31.44 | 31.57 | 30.79 | 31.19 | 1,345,795 | -0.60(-1.89%) |
Jul 05, 2023 | 32.11 | 32.24 | 31.79 | 31.79 | 1,142,818 | -0.70(-2.14%) |
Jul 03, 2023 | 32.19 | 32.78 | 31.84 | 32.49 | 555,031 | +0.42(+1.30%) |
Jun 30, 2023 | 32.64 | 32.68 | 32.06 | 32.07 | 1,716,245 | -0.19(-0.60%) |
Jun 29, 2023 | 32.11 | 32.53 | 31.91 | 32.26 | 1,591,070 | +0.29(+0.91%) |
Jun 28, 2023 | 30.72 | 32.23 | 30.55 | 31.97 | 2,687,239 | +1.09(+3.54%) |
Jun 27, 2023 | 30.55 | 31.01 | 30.39 | 30.88 | 1,707,264 | +0.40(+1.30%) |
Jun 26, 2023 | 30.42 | 30.78 | 30.40 | 30.48 | 1,084,826 | +0.11(+0.35%) |
Jun 23, 2023 | 30.29 | 30.45 | 30.09 | 30.38 | 1,837,487 | -0.31(-1.01%) |
Jun 22, 2023 | 31.15 | 31.15 | 30.51 | 30.69 | 793,565 | -0.57(-1.82%) |
Jun 21, 2023 | 31.45 | 31.63 | 31.24 | 31.26 | 1,297,594 | -0.72(-2.24%) |
Jun 20, 2023 | 31.64 | 32.01 | 31.38 | 31.97 | 939,686 | +0.11(+0.33%) |
Jun 16, 2023 | 32.23 | 32.23 | 31.72 | 31.87 | 1,887,149 | -0.26(-0.81%) |
Jun 15, 2023 | 31.43 | 32.21 | 31.41 | 32.13 | 807,243 | +3.19(+11.03%) |
May 08, 2023 | 29.28 | 29.45 | 28.93 | 28.94 | 1,027,561 | -0.08(-0.26%) |
May 05, 2023 | 28.40 | 29.14 | 28.40 | 29.01 | 1,016,630 | +1.18(+4.23%) |
May 04, 2023 | 28.75 | 29.00 | 27.58 | 27.84 | 2,033,723 | -1.20(-4.12%) |
May 03, 2023 | 29.43 | 29.95 | 28.99 | 29.03 | 1,209,346 | -0.28(-0.95%) |
May 02, 2023 | 30.15 | 30.24 | 29.22 | 29.31 | 1,489,555 | -1.11(-3.65%) |