Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.35 | 32.47 | 31.78 | 32.00 | 2,002,144 | -0.35(-1.08%) |
Jul 28, 2023 | 32.39 | 32.52 | 32.09 | 32.35 | 1,733,243 | +0.32(+1.00%) |
Jul 27, 2023 | 32.93 | 32.93 | 31.96 | 32.03 | 1,385,573 | -0.70(-2.14%) |
Jul 26, 2023 | 32.41 | 32.83 | 32.41 | 32.73 | 1,960,454 | +0.17(+0.52%) |
Jul 25, 2023 | 32.59 | 33.00 | 32.54 | 32.56 | 1,827,454 | +0.20(+0.62%) |
Jul 24, 2023 | 32.68 | 32.71 | 32.16 | 32.36 | 1,495,403 | -0.27(-0.83%) |
Jul 21, 2023 | 32.16 | 32.71 | 31.73 | 32.63 | 2,951,445 | +0.52(+1.62%) |
Jul 20, 2023 | 33.00 | 33.11 | 32.10 | 32.11 | 5,388,160 | -0.89(-2.70%) |
Jul 19, 2023 | 33.16 | 33.32 | 32.84 | 33.00 | 1,684,889 | -0.17(-0.51%) |
Jul 18, 2023 | 32.86 | 33.45 | 32.79 | 33.17 | 1,988,499 | +0.29(+0.88%) |
Jul 17, 2023 | 32.47 | 33.26 | 32.47 | 32.88 | 2,195,371 | +0.21(+0.64%) |
Jul 14, 2023 | 33.25 | 33.25 | 32.51 | 32.67 | 1,944,789 | -0.69(-2.07%) |
Jul 13, 2023 | 33.58 | 33.68 | 33.27 | 33.36 | 2,349,753 | -0.17(-0.51%) |
Jul 12, 2023 | 33.49 | 33.65 | 33.15 | 33.53 | 2,117,306 | +0.50(+1.51%) |
Jul 11, 2023 | 33.01 | 33.26 | 32.78 | 33.03 | 3,629,512 | +0.49(+1.51%) |
Jul 10, 2023 | 32.29 | 32.78 | 32.22 | 32.54 | 1,565,424 | +0.09(+0.28%) |
Jul 07, 2023 | 31.57 | 32.70 | 31.55 | 32.45 | 2,205,959 | +0.92(+2.92%) |
Jul 06, 2023 | 31.59 | 31.62 | 30.95 | 31.53 | 2,567,271 | -0.52(-1.62%) |
Jul 05, 2023 | 32.66 | 32.73 | 32.03 | 32.05 | 1,463,609 | -0.76(-2.32%) |
Jul 03, 2023 | 32.57 | 33.05 | 32.46 | 32.81 | 714,559 | +0.00(+0.00%) |
Jun 30, 2023 | 32.73 | 33.08 | 32.63 | 32.81 | 2,625,325 | +0.26(+0.80%) |
Jun 29, 2023 | 32.27 | 32.96 | 32.16 | 32.55 | 2,374,980 | +0.16(+0.49%) |
Jun 28, 2023 | 32.36 | 32.54 | 32.13 | 32.39 | 1,495,141 | +0.03(+0.09%) |
Jun 27, 2023 | 31.69 | 32.49 | 31.65 | 32.36 | 1,601,924 | +0.69(+2.18%) |
Jun 26, 2023 | 31.38 | 31.81 | 31.36 | 31.67 | 2,023,289 | +0.38(+1.21%) |
Jun 23, 2023 | 31.47 | 31.74 | 31.24 | 31.29 | 3,105,700 | -0.68(-2.13%) |
Jun 22, 2023 | 32.01 | 32.04 | 31.69 | 31.97 | 962,546 | -0.05(-0.16%) |
Jun 21, 2023 | 32.03 | 32.28 | 31.84 | 32.02 | 1,547,516 | -0.08(-0.25%) |
Jun 20, 2023 | 32.07 | 32.22 | 31.84 | 32.10 | 1,348,611 | -0.36(-1.11%) |
Jun 16, 2023 | 32.74 | 32.74 | 32.27 | 32.46 | 2,362,962 | -0.09(-0.28%) |
Jun 15, 2023 | 32.44 | 32.69 | 32.26 | 32.55 | 2,019,658 | +0.05(+0.15%) |
Jun 14, 2023 | 32.70 | 32.88 | 32.20 | 32.50 | 1,684,751 | +0.28(+0.87%) |
Jun 13, 2023 | 31.99 | 32.37 | 31.97 | 32.22 | 1,374,331 | +0.33(+1.03%) |
Jun 12, 2023 | 31.54 | 31.98 | 31.35 | 31.89 | 1,825,824 | +0.35(+1.11%) |
Jun 09, 2023 | 31.60 | 31.87 | 31.39 | 31.54 | 2,282,324 | -0.13(-0.41%) |
Jun 08, 2023 | 31.42 | 31.75 | 31.13 | 31.67 | 3,157,407 | +0.29(+0.92%) |
Jun 07, 2023 | 30.87 | 31.50 | 30.83 | 31.38 | 3,946,984 | +0.44(+1.42%) |
Jun 06, 2023 | 31.06 | 31.47 | 30.78 | 30.94 | 4,492,796 | -0.15(-0.48%) |
Jun 05, 2023 | 31.13 | 31.23 | 30.55 | 31.09 | 1,859,158 | -0.34(-1.08%) |
Jun 02, 2023 | 30.77 | 31.46 | 30.73 | 31.43 | 2,041,827 | +1.41(+4.70%) |
Jun 01, 2023 | 29.06 | 30.07 | 29.02 | 30.02 | 2,279,018 | +1.01(+3.48%) |
May 31, 2023 | 29.80 | 29.94 | 28.88 | 29.01 | 2,877,844 | -0.95(-3.17%) |
May 30, 2023 | 29.91 | 30.05 | 29.46 | 29.96 | 1,643,449 | +0.11(+0.37%) |
May 26, 2023 | 29.79 | 29.98 | 29.50 | 29.85 | 1,561,392 | +0.21(+0.71%) |
May 25, 2023 | 29.63 | 29.77 | 29.19 | 29.64 | 1,938,607 | +0.10(+0.34%) |
May 24, 2023 | 29.84 | 29.99 | 29.38 | 29.54 | 2,033,330 | -0.47(-1.57%) |
May 23, 2023 | 30.27 | 30.64 | 29.95 | 30.01 | 1,417,030 | -0.54(-1.77%) |
May 22, 2023 | 30.70 | 30.87 | 30.54 | 30.55 | 1,138,898 | -0.09(-0.29%) |
May 19, 2023 | 31.17 | 31.18 | 30.31 | 30.64 | 1,779,517 | -0.35(-1.13%) |
May 18, 2023 | 30.53 | 31.00 | 30.37 | 30.99 | 2,153,937 | +0.42(+1.37%) |
May 17, 2023 | 30.14 | 30.82 | 30.07 | 30.57 | 1,248,940 | +0.52(+1.73%) |
May 16, 2023 | 30.34 | 30.40 | 29.95 | 30.05 | 1,387,004 | -0.56(-1.83%) |
May 15, 2023 | 30.09 | 30.62 | 30.09 | 30.61 | 2,212,970 | +0.55(+1.83%) |
May 12, 2023 | 30.47 | 30.58 | 29.84 | 30.06 | 1,749,672 | -0.21(-0.69%) |
May 11, 2023 | 30.24 | 30.45 | 29.95 | 30.27 | 2,012,226 | -0.16(-0.53%) |
May 10, 2023 | 31.11 | 31.21 | 30.16 | 30.43 | 1,842,056 | -0.30(-0.98%) |
May 09, 2023 | 30.51 | 30.84 | 30.18 | 30.73 | 1,747,577 | +0.15(+0.49%) |
May 08, 2023 | 30.50 | 30.70 | 30.27 | 30.58 | 1,556,411 | +0.23(+0.76%) |
May 05, 2023 | 29.70 | 30.48 | 29.64 | 30.35 | 1,751,752 | +0.98(+3.34%) |
May 04, 2023 | 29.95 | 30.02 | 29.07 | 29.37 | 2,083,019 | -0.55(-1.84%) |
May 03, 2023 | 31.16 | 31.40 | 29.68 | 29.92 | 4,722,627 | -1.24(-3.98%) |
May 02, 2023 | 31.32 | 31.32 | 30.54 | 31.16 | 3,688,196 | -0.44(-1.39%) |