Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.31 | 33.21 | 32.31 | 33.14 | 365,360 | +0.96(+2.98%) |
Jul 28, 2023 | 31.86 | 32.48 | 31.86 | 32.18 | 335,859 | +0.66(+2.09%) |
Jul 27, 2023 | 32.17 | 32.73 | 31.28 | 31.52 | 545,520 | +0.22(+0.70%) |
Jul 26, 2023 | 30.52 | 31.42 | 30.50 | 31.30 | 359,536 | +0.61(+1.99%) |
Jul 25, 2023 | 29.89 | 30.86 | 29.89 | 30.69 | 353,335 | +1.19(+4.03%) |
Jul 24, 2023 | 30.25 | 30.63 | 29.38 | 29.50 | 370,593 | -0.69(-2.29%) |
Jul 21, 2023 | 30.97 | 31.31 | 30.00 | 30.19 | 421,640 | -0.51(-1.66%) |
Jul 20, 2023 | 31.21 | 31.55 | 30.46 | 30.70 | 452,798 | -0.65(-2.07%) |
Jul 19, 2023 | 33.37 | 33.71 | 30.62 | 31.35 | 1,241,101 | -2.01(-6.03%) |
Jul 18, 2023 | 32.96 | 33.61 | 32.60 | 33.36 | 394,799 | +0.24(+0.72%) |
Jul 17, 2023 | 32.17 | 33.19 | 31.73 | 33.12 | 438,463 | +0.93(+2.89%) |
Jul 14, 2023 | 32.15 | 32.77 | 32.01 | 32.19 | 373,737 | -0.13(-0.40%) |
Jul 13, 2023 | 31.88 | 32.66 | 31.88 | 32.32 | 410,798 | +0.52(+1.64%) |
Jul 12, 2023 | 31.74 | 31.84 | 31.04 | 31.80 | 525,799 | -0.02(-0.06%) |
Jul 11, 2023 | 31.03 | 31.99 | 31.03 | 31.82 | 349,198 | +0.48(+1.53%) |
Jul 10, 2023 | 30.86 | 31.57 | 30.83 | 31.34 | 390,090 | +0.26(+0.84%) |
Jul 07, 2023 | 31.09 | 31.59 | 30.83 | 31.08 | 662,198 | +0.07(+0.23%) |
Jul 06, 2023 | 31.29 | 31.29 | 30.30 | 31.01 | 676,295 | -0.45(-1.43%) |
Jul 05, 2023 | 31.81 | 31.97 | 31.12 | 31.46 | 543,302 | -0.54(-1.69%) |
Jul 03, 2023 | 31.95 | 32.46 | 31.64 | 32.00 | 437,401 | +0.46(+1.46%) |
Jun 30, 2023 | 30.99 | 31.60 | 30.95 | 31.54 | 875,664 | +0.85(+2.77%) |
Jun 29, 2023 | 29.78 | 30.75 | 29.75 | 30.69 | 675,374 | +0.78(+2.61%) |
Jun 28, 2023 | 28.77 | 30.22 | 28.59 | 29.91 | 1,038,176 | +2.16(+7.78%) |
Jun 27, 2023 | 27.66 | 28.20 | 27.51 | 27.75 | 877,626 | +0.32(+1.17%) |
Jun 26, 2023 | 28.62 | 28.70 | 27.26 | 27.43 | 931,658 | -1.47(-5.09%) |
Jun 23, 2023 | 29.30 | 29.73 | 28.69 | 28.90 | 3,112,577 | -0.81(-2.73%) |
Jun 22, 2023 | 30.24 | 30.36 | 29.53 | 29.71 | 533,424 | -0.74(-2.43%) |
Jun 21, 2023 | 31.17 | 31.44 | 30.25 | 30.45 | 624,341 | -0.80(-2.56%) |
Jun 20, 2023 | 32.76 | 33.08 | 31.24 | 31.25 | 903,538 | -1.51(-4.61%) |
Jun 16, 2023 | 33.74 | 34.38 | 32.45 | 32.76 | 2,022,290 | +1.37(+4.36%) |
Jun 15, 2023 | 30.44 | 31.52 | 29.78 | 31.39 | 752,953 | +0.74(+2.41%) |
Jun 14, 2023 | 30.84 | 31.01 | 30.23 | 30.65 | 526,360 | -0.49(-1.57%) |
Jun 13, 2023 | 31.00 | 31.75 | 30.78 | 31.14 | 999,516 | +0.39(+1.27%) |
Jun 12, 2023 | 29.92 | 30.75 | 29.73 | 30.75 | 497,467 | +1.11(+3.74%) |
Jun 09, 2023 | 29.73 | 30.40 | 29.48 | 29.64 | 445,023 | -0.29(-0.97%) |
Jun 08, 2023 | 29.74 | 30.37 | 29.63 | 29.93 | 448,697 | +0.14(+0.47%) |
Jun 07, 2023 | 30.85 | 31.39 | 29.69 | 29.79 | 543,731 | -1.02(-3.31%) |
Jun 06, 2023 | 29.65 | 30.97 | 29.53 | 30.81 | 793,779 | +1.09(+3.67%) |
Jun 05, 2023 | 29.80 | 30.02 | 29.29 | 29.72 | 471,827 | -0.25(-0.83%) |
Jun 02, 2023 | 29.72 | 30.16 | 29.47 | 29.97 | 498,583 | +0.52(+1.77%) |
Jun 01, 2023 | 29.10 | 29.70 | 28.45 | 29.45 | 556,938 | +0.06(+0.20%) |
May 31, 2023 | 28.66 | 29.45 | 28.54 | 29.39 | 1,259,920 | +0.71(+2.48%) |
May 30, 2023 | 29.08 | 29.42 | 28.45 | 28.68 | 426,703 | -0.44(-1.51%) |
May 26, 2023 | 29.13 | 29.97 | 29.00 | 29.12 | 470,846 | -0.13(-0.44%) |
May 25, 2023 | 29.81 | 29.88 | 29.17 | 29.25 | 524,289 | -0.39(-1.32%) |
May 24, 2023 | 29.60 | 30.14 | 29.43 | 29.64 | 429,136 | -0.16(-0.54%) |
May 23, 2023 | 29.41 | 30.29 | 29.32 | 29.80 | 550,527 | +0.19(+0.64%) |
May 22, 2023 | 29.46 | 30.18 | 29.37 | 29.61 | 419,288 | +0.01(+0.03%) |
May 19, 2023 | 29.47 | 29.63 | 29.11 | 29.60 | 542,977 | +0.13(+0.44%) |
May 18, 2023 | 28.28 | 29.49 | 28.20 | 29.47 | 602,634 | +1.19(+4.21%) |
May 17, 2023 | 28.59 | 28.99 | 27.34 | 28.28 | 632,363 | +0.02(+0.07%) |
May 16, 2023 | 28.10 | 29.15 | 27.63 | 28.26 | 730,042 | +0.02(+0.07%) |
May 15, 2023 | 28.00 | 28.84 | 27.82 | 28.24 | 767,766 | +0.15(+0.53%) |
May 12, 2023 | 27.84 | 28.46 | 27.48 | 28.09 | 578,428 | +0.01(+0.04%) |
May 11, 2023 | 28.74 | 28.83 | 27.91 | 28.08 | 950,242 | -0.76(-2.64%) |
May 10, 2023 | 28.09 | 29.38 | 28.02 | 28.84 | 623,099 | +1.19(+4.30%) |
May 09, 2023 | 29.18 | 29.70 | 27.10 | 27.65 | 1,142,339 | -0.01(-0.04%) |
May 08, 2023 | 27.55 | 28.04 | 27.35 | 27.66 | 1,065,810 | +0.18(+0.66%) |
May 05, 2023 | 26.26 | 27.61 | 25.59 | 27.48 | 1,143,853 | +1.26(+4.81%) |
May 04, 2023 | 26.53 | 27.00 | 25.93 | 26.22 | 1,223,663 | -0.17(-0.64%) |
May 03, 2023 | 30.51 | 30.59 | 26.13 | 26.39 | 2,183,397 | -4.74(-15.23%) |
May 02, 2023 | 31.78 | 31.90 | 30.96 | 31.13 | 1,060,055 | -0.71(-2.23%) |