Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.48 | 28.77 | 27.87 | 27.98 | 8,516,382 | -0.50(-1.77%) |
Jul 28, 2023 | 28.56 | 28.75 | 28.03 | 28.49 | 1,031,833 | +0.28(+0.98%) |
Jul 27, 2023 | 28.67 | 28.80 | 28.05 | 28.21 | 814,353 | -0.37(-1.30%) |
Jul 26, 2023 | 28.45 | 28.84 | 28.26 | 28.58 | 955,770 | +0.12(+0.44%) |
Jul 25, 2023 | 27.60 | 28.52 | 27.36 | 28.46 | 912,416 | +0.94(+3.43%) |
Jul 24, 2023 | 27.13 | 27.61 | 26.79 | 27.52 | 830,028 | +0.25(+0.91%) |
Jul 21, 2023 | 27.78 | 27.78 | 27.26 | 27.27 | 697,350 | -0.38(-1.38%) |
Jul 20, 2023 | 28.05 | 28.21 | 27.11 | 27.65 | 734,012 | -0.42(-1.49%) |
Jul 19, 2023 | 27.87 | 28.08 | 27.56 | 28.07 | 830,912 | +0.34(+1.24%) |
Jul 18, 2023 | 27.25 | 27.98 | 27.22 | 27.73 | 841,195 | +0.35(+1.29%) |
Jul 17, 2023 | 28.00 | 28.04 | 27.30 | 27.37 | 959,053 | -0.64(-2.28%) |
Jul 14, 2023 | 28.58 | 28.62 | 27.79 | 28.01 | 808,148 | -0.61(-2.13%) |
Jul 13, 2023 | 28.48 | 28.69 | 28.19 | 28.62 | 787,310 | +0.37(+1.31%) |
Jul 12, 2023 | 28.83 | 28.97 | 28.12 | 28.25 | 935,850 | -0.11(-0.40%) |
Jul 11, 2023 | 28.64 | 28.89 | 28.10 | 28.36 | 699,846 | -0.12(-0.43%) |
Jul 10, 2023 | 29.24 | 29.88 | 28.40 | 28.49 | 942,788 | -0.73(-2.51%) |
Jul 07, 2023 | 30.62 | 30.86 | 29.12 | 29.22 | 1,624,094 | -1.69(-5.45%) |
Jul 06, 2023 | 31.30 | 31.42 | 30.38 | 30.91 | 580,731 | -0.68(-2.14%) |
Jul 05, 2023 | 31.79 | 32.67 | 31.53 | 31.58 | 1,152,009 | -0.35(-1.10%) |
Jul 03, 2023 | 31.55 | 32.25 | 31.42 | 31.93 | 1,733,283 | +0.32(+1.02%) |
Jun 30, 2023 | 31.70 | 31.80 | 31.24 | 31.61 | 1,280,431 | +0.15(+0.48%) |
Jun 29, 2023 | 31.05 | 31.50 | 30.90 | 31.46 | 456,736 | +0.37(+1.19%) |
Jun 28, 2023 | 31.03 | 31.10 | 30.37 | 31.09 | 478,522 | -0.13(-0.43%) |
Jun 27, 2023 | 31.02 | 31.26 | 30.75 | 31.22 | 357,568 | +0.12(+0.40%) |
Jun 26, 2023 | 30.58 | 31.34 | 30.57 | 31.10 | 529,240 | +0.52(+1.71%) |
Jun 23, 2023 | 30.67 | 31.18 | 30.38 | 30.57 | 1,343,494 | -0.38(-1.23%) |
Jun 22, 2023 | 31.27 | 31.27 | 30.72 | 30.95 | 827,903 | -0.28(-0.88%) |
Jun 21, 2023 | 31.14 | 31.27 | 30.67 | 31.23 | 621,935 | +0.13(+0.43%) |
Jun 20, 2023 | 31.84 | 31.84 | 31.05 | 31.10 | 925,880 | -0.82(-2.57%) |
Jun 16, 2023 | 32.16 | 32.19 | 31.65 | 31.91 | 2,049,937 | +0.09(+0.27%) |
Jun 15, 2023 | 31.72 | 31.91 | 31.15 | 31.83 | 638,966 | -4.16(-11.56%) |
May 08, 2023 | 36.75 | 36.86 | 35.63 | 35.99 | 211,663 | -0.64(-1.75%) |
May 05, 2023 | 36.71 | 37.10 | 36.33 | 36.63 | 290,286 | +0.44(+1.22%) |
May 04, 2023 | 36.66 | 37.11 | 35.24 | 36.19 | 521,131 | -1.24(-3.32%) |
May 03, 2023 | 36.87 | 38.34 | 36.87 | 37.43 | 516,620 | -0.13(-0.35%) |
May 02, 2023 | 37.55 | 37.67 | 36.52 | 37.56 | 457,963 | -0.17(-0.45%) |