Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.65 | 33.77 | 33.02 | 33.11 | 606,205 | -0.48(-1.43%) |
Jul 28, 2023 | 34.43 | 34.49 | 33.28 | 33.59 | 706,540 | -0.34(-1.00%) |
Jul 27, 2023 | 35.37 | 35.80 | 33.93 | 33.93 | 1,584,701 | -0.03(-0.08%) |
Jul 26, 2023 | 34.30 | 34.30 | 33.30 | 33.96 | 1,143,011 | -0.39(-1.13%) |
Jul 25, 2023 | 33.51 | 34.70 | 33.51 | 34.34 | 634,239 | +0.54(+1.59%) |
Jul 24, 2023 | 33.76 | 34.27 | 33.69 | 33.81 | 462,592 | +0.08(+0.22%) |
Jul 21, 2023 | 34.32 | 34.65 | 33.73 | 33.73 | 455,706 | -0.43(-1.27%) |
Jul 20, 2023 | 33.87 | 34.37 | 33.72 | 34.17 | 659,730 | +0.46(+1.37%) |
Jul 19, 2023 | 32.81 | 33.91 | 32.81 | 33.70 | 906,798 | +0.92(+2.82%) |
Jul 18, 2023 | 32.69 | 33.17 | 32.52 | 32.78 | 675,342 | +0.16(+0.49%) |
Jul 17, 2023 | 32.15 | 32.84 | 32.05 | 32.62 | 368,993 | +0.26(+0.82%) |
Jul 14, 2023 | 32.75 | 32.85 | 31.81 | 32.35 | 641,214 | -0.48(-1.47%) |
Jul 13, 2023 | 32.74 | 32.92 | 32.38 | 32.84 | 669,646 | +0.65(+2.02%) |
Jul 12, 2023 | 31.97 | 32.53 | 31.96 | 32.18 | 1,387,064 | +1.30(+4.21%) |
Jul 11, 2023 | 29.99 | 30.99 | 29.86 | 30.88 | 1,089,346 | +0.93(+3.12%) |
Jul 10, 2023 | 29.86 | 30.18 | 29.64 | 29.95 | 592,291 | -0.09(-0.31%) |
Jul 07, 2023 | 30.10 | 30.64 | 29.97 | 30.04 | 849,333 | +0.35(+1.18%) |
Jul 06, 2023 | 29.65 | 29.78 | 29.16 | 29.69 | 455,116 | -0.25(-0.85%) |
Jul 05, 2023 | 30.68 | 30.71 | 29.85 | 29.95 | 812,601 | -0.92(-2.99%) |
Jul 03, 2023 | 30.77 | 31.11 | 30.35 | 30.87 | 358,911 | +0.69(+2.28%) |
Jun 30, 2023 | 29.96 | 30.40 | 29.60 | 30.18 | 2,642,544 | +0.44(+1.49%) |
Jun 29, 2023 | 29.61 | 30.42 | 29.39 | 29.74 | 699,858 | +0.27(+0.93%) |
Jun 28, 2023 | 28.81 | 29.57 | 28.69 | 29.47 | 407,454 | +0.39(+1.33%) |
Jun 27, 2023 | 28.65 | 29.59 | 28.30 | 29.08 | 615,341 | +0.42(+1.48%) |
Jun 26, 2023 | 28.85 | 29.29 | 28.58 | 28.66 | 703,041 | -0.19(-0.65%) |
Jun 23, 2023 | 29.51 | 29.98 | 28.80 | 28.85 | 1,725,736 | -0.99(-3.32%) |
Jun 22, 2023 | 30.49 | 30.49 | 29.67 | 29.84 | 503,983 | -0.70(-2.29%) |
Jun 21, 2023 | 30.49 | 30.96 | 30.42 | 30.53 | 427,890 | -0.28(-0.92%) |
Jun 20, 2023 | 31.20 | 31.46 | 30.36 | 30.82 | 1,701,274 | +0.54(+1.78%) |
Jun 16, 2023 | 30.40 | 30.47 | 29.73 | 30.28 | 1,029,419 | -0.11(-0.37%) |
Jun 15, 2023 | 29.51 | 30.48 | 29.48 | 30.39 | 1,403,946 | +3.21(+11.80%) |
May 08, 2023 | 27.33 | 27.43 | 26.94 | 27.18 | 482,602 | -0.06(-0.21%) |
May 05, 2023 | 27.71 | 28.08 | 26.91 | 27.24 | 940,399 | +0.02(+0.07%) |
May 04, 2023 | 27.35 | 27.40 | 26.43 | 27.22 | 737,052 | -0.42(-1.51%) |
May 03, 2023 | 27.93 | 28.20 | 27.39 | 27.64 | 799,740 | -0.38(-1.36%) |
May 02, 2023 | 28.66 | 28.66 | 27.82 | 28.02 | 764,802 | -0.88(-3.05%) |