Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.31 | 33.92 | 33.19 | 33.37 | 240,727 | +0.39(+1.19%) |
Jul 28, 2023 | 32.39 | 33.23 | 32.38 | 32.98 | 213,446 | +1.03(+3.21%) |
Jul 27, 2023 | 33.38 | 33.76 | 31.94 | 31.96 | 273,561 | -0.94(-2.86%) |
Jul 26, 2023 | 31.73 | 33.02 | 31.64 | 32.89 | 215,045 | +1.27(+4.02%) |
Jul 25, 2023 | 32.04 | 32.29 | 31.57 | 31.62 | 288,534 | -0.61(-1.88%) |
Jul 24, 2023 | 32.33 | 32.74 | 32.08 | 32.23 | 234,841 | -0.14(-0.42%) |
Jul 21, 2023 | 33.07 | 33.35 | 32.02 | 32.37 | 251,193 | -0.35(-1.08%) |
Jul 20, 2023 | 35.24 | 35.51 | 32.52 | 32.72 | 575,536 | -2.92(-8.18%) |
Jul 19, 2023 | 36.20 | 36.60 | 34.81 | 35.63 | 403,929 | -0.29(-0.82%) |
Jul 18, 2023 | 34.73 | 35.94 | 34.22 | 35.93 | 473,923 | +1.42(+4.11%) |
Jul 17, 2023 | 33.29 | 35.23 | 32.96 | 34.51 | 692,641 | +1.35(+4.07%) |
Jul 14, 2023 | 33.40 | 33.65 | 32.81 | 33.16 | 376,615 | -0.21(-0.62%) |
Jul 13, 2023 | 31.82 | 33.63 | 31.69 | 33.36 | 550,782 | +1.79(+5.67%) |
Jul 12, 2023 | 29.58 | 31.75 | 29.41 | 31.57 | 808,679 | +2.65(+9.17%) |
Jul 11, 2023 | 29.11 | 29.27 | 28.63 | 28.92 | 294,344 | +0.24(+0.85%) |
Jul 10, 2023 | 28.60 | 29.07 | 28.38 | 28.68 | 152,527 | +0.09(+0.31%) |
Jul 07, 2023 | 28.25 | 28.91 | 28.25 | 28.59 | 178,387 | +0.47(+1.67%) |
Jul 06, 2023 | 28.67 | 28.67 | 27.81 | 28.12 | 293,258 | -1.12(-3.81%) |
Jul 05, 2023 | 29.41 | 29.46 | 28.91 | 29.24 | 259,988 | -0.18(-0.60%) |
Jul 03, 2023 | 29.14 | 29.71 | 28.87 | 29.41 | 96,334 | +0.49(+1.69%) |
Jun 30, 2023 | 28.78 | 29.24 | 28.27 | 28.92 | 382,066 | +0.79(+2.82%) |
Jun 29, 2023 | 28.52 | 28.91 | 28.00 | 28.13 | 306,094 | -0.14(-0.48%) |
Jun 28, 2023 | 27.77 | 28.58 | 27.25 | 28.27 | 637,499 | +0.53(+1.90%) |
Jun 27, 2023 | 26.65 | 27.82 | 26.36 | 27.74 | 505,387 | +1.29(+4.88%) |
Jun 26, 2023 | 26.44 | 26.88 | 26.22 | 26.45 | 290,012 | -0.12(-0.44%) |
Jun 23, 2023 | 26.53 | 26.67 | 26.01 | 26.56 | 449,248 | +0.08(+0.30%) |
Jun 22, 2023 | 26.43 | 27.18 | 26.03 | 26.49 | 673,856 | +0.36(+1.39%) |
Jun 21, 2023 | 27.33 | 27.33 | 26.02 | 26.12 | 722,782 | -0.99(-3.64%) |
Jun 20, 2023 | 27.70 | 28.16 | 26.62 | 27.11 | 512,814 | -1.06(-3.75%) |
Jun 16, 2023 | 29.60 | 29.60 | 27.76 | 28.17 | 2,848,485 | -1.38(-4.67%) |
Jun 15, 2023 | 28.87 | 29.67 | 28.28 | 29.55 | 354,602 | +0.47(+1.61%) |
Jun 14, 2023 | 29.54 | 29.81 | 28.87 | 29.08 | 315,568 | -0.31(-1.07%) |
Jun 13, 2023 | 29.84 | 29.90 | 29.06 | 29.39 | 268,821 | -0.21(-0.69%) |
Jun 12, 2023 | 29.17 | 29.62 | 28.90 | 29.60 | 216,044 | +0.50(+1.71%) |
Jun 09, 2023 | 29.71 | 30.34 | 29.02 | 29.10 | 512,935 | -0.68(-2.30%) |
Jun 08, 2023 | 29.99 | 30.25 | 29.64 | 29.78 | 189,106 | -0.32(-1.07%) |
Jun 07, 2023 | 30.24 | 30.75 | 29.90 | 30.11 | 456,336 | -0.14(-0.45%) |
Jun 06, 2023 | 29.65 | 30.35 | 29.41 | 30.24 | 456,623 | +0.56(+1.88%) |
Jun 05, 2023 | 30.00 | 30.52 | 29.66 | 29.69 | 622,367 | -0.25(-0.85%) |
Jun 02, 2023 | 30.79 | 30.79 | 29.54 | 29.94 | 389,549 | -0.56(-1.83%) |
Jun 01, 2023 | 30.55 | 31.05 | 29.84 | 30.50 | 355,541 | -0.22(-0.70%) |
May 31, 2023 | 31.01 | 31.13 | 29.52 | 30.71 | 304,744 | -0.49(-1.57%) |
May 30, 2023 | 31.57 | 31.64 | 30.89 | 31.20 | 359,564 | +0.16(+0.50%) |
May 26, 2023 | 30.68 | 31.70 | 30.68 | 31.05 | 197,111 | +0.50(+1.63%) |
May 25, 2023 | 30.90 | 31.28 | 30.54 | 30.55 | 581,608 | -0.24(-0.79%) |
May 24, 2023 | 31.68 | 31.68 | 30.17 | 30.79 | 830,758 | -0.94(-2.96%) |
May 23, 2023 | 32.09 | 32.87 | 31.71 | 31.73 | 302,870 | -0.60(-1.85%) |
May 22, 2023 | 31.46 | 33.05 | 31.10 | 32.33 | 149,721 | +0.89(+2.83%) |
May 19, 2023 | 31.85 | 32.17 | 31.10 | 31.44 | 265,868 | -0.37(-1.17%) |
May 18, 2023 | 32.57 | 32.67 | 31.10 | 31.81 | 442,662 | -1.04(-3.16%) |
May 17, 2023 | 32.58 | 33.17 | 32.25 | 32.85 | 313,196 | +0.53(+1.63%) |
May 16, 2023 | 33.08 | 33.28 | 32.04 | 32.32 | 349,303 | -0.99(-2.97%) |
May 15, 2023 | 34.08 | 34.44 | 33.21 | 33.31 | 387,437 | -0.61(-1.79%) |
May 12, 2023 | 35.51 | 35.78 | 33.32 | 33.91 | 472,584 | -1.59(-4.47%) |
May 11, 2023 | 35.49 | 35.93 | 33.28 | 35.50 | 772,755 | -0.04(-0.11%) |
May 10, 2023 | 37.59 | 37.85 | 31.95 | 35.54 | 2,605,190 | -5.94(-14.32%) |
May 09, 2023 | 39.85 | 41.58 | 39.31 | 41.48 | 575,539 | +1.12(+2.76%) |
May 08, 2023 | 40.04 | 40.93 | 39.22 | 40.36 | 480,564 | +0.50(+1.25%) |
May 05, 2023 | 39.46 | 39.99 | 39.07 | 39.86 | 279,507 | +1.06(+2.74%) |
May 04, 2023 | 39.55 | 41.28 | 38.68 | 38.80 | 387,401 | -0.87(-2.18%) |
May 03, 2023 | 39.67 | 41.22 | 39.52 | 39.67 | 311,335 | -0.14(-0.34%) |
May 02, 2023 | 39.51 | 39.92 | 38.95 | 39.80 | 133,730 | +0.14(+0.35%) |