Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.33 | 32.56 | 32.22 | 32.34 | 1,542,404 | +0.23(+0.72%) |
Jul 28, 2023 | 31.87 | 32.20 | 31.72 | 32.11 | 1,158,904 | +0.35(+1.09%) |
Jul 27, 2023 | 31.99 | 32.17 | 31.62 | 31.77 | 1,681,698 | -0.06(-0.18%) |
Jul 26, 2023 | 31.69 | 31.99 | 31.59 | 31.82 | 1,572,454 | -0.33(-1.02%) |
Jul 25, 2023 | 31.89 | 32.16 | 31.76 | 32.15 | 1,437,969 | +0.00(+0.00%) |
Jul 24, 2023 | 31.94 | 32.36 | 31.94 | 32.15 | 2,116,764 | +0.13(+0.39%) |
Jul 21, 2023 | 31.88 | 32.08 | 31.69 | 32.03 | 2,581,127 | +0.12(+0.36%) |
Jul 20, 2023 | 31.99 | 32.04 | 31.69 | 31.91 | 2,986,042 | +0.74(+2.39%) |
Jul 19, 2023 | 31.20 | 31.42 | 31.06 | 31.17 | 1,660,062 | -0.14(-0.43%) |
Jul 18, 2023 | 31.12 | 31.41 | 31.00 | 31.30 | 1,572,703 | +0.52(+1.69%) |
Jul 17, 2023 | 30.77 | 30.98 | 30.72 | 30.78 | 2,081,037 | +0.04(+0.13%) |
Jul 14, 2023 | 30.90 | 30.90 | 30.65 | 30.74 | 4,680,646 | -0.17(-0.56%) |
Jul 13, 2023 | 30.76 | 31.07 | 30.63 | 30.92 | 2,596,894 | +0.18(+0.60%) |
Jul 12, 2023 | 30.42 | 30.93 | 30.42 | 30.73 | 4,839,093 | +0.76(+2.55%) |
Jul 11, 2023 | 29.40 | 30.00 | 29.36 | 29.97 | 3,168,354 | +0.78(+2.68%) |
Jul 10, 2023 | 29.09 | 29.27 | 28.86 | 29.19 | 1,603,063 | +0.05(+0.17%) |
Jul 07, 2023 | 28.30 | 29.42 | 28.30 | 29.14 | 3,205,353 | +0.96(+3.39%) |
Jul 06, 2023 | 28.48 | 28.61 | 27.75 | 28.18 | 1,901,411 | -0.51(-1.78%) |
Jul 05, 2023 | 28.93 | 28.95 | 28.53 | 28.69 | 1,715,275 | -0.15(-0.54%) |
Jul 03, 2023 | 29.06 | 29.24 | 28.81 | 28.85 | 1,245,863 | -0.08(-0.27%) |
Jun 30, 2023 | 28.97 | 29.14 | 28.74 | 28.93 | 2,404,961 | +0.55(+1.94%) |
Jun 29, 2023 | 28.39 | 28.62 | 28.11 | 28.38 | 1,986,697 | +0.84(+3.05%) |
Jun 28, 2023 | 27.18 | 27.60 | 26.97 | 27.54 | 2,132,837 | +0.07(+0.25%) |
Jun 27, 2023 | 27.17 | 27.55 | 26.97 | 27.47 | 1,836,150 | +0.05(+0.18%) |
Jun 26, 2023 | 26.98 | 27.59 | 26.98 | 27.42 | 1,770,345 | +0.33(+1.21%) |
Jun 23, 2023 | 26.74 | 27.10 | 26.66 | 27.09 | 1,745,645 | +0.01(+0.04%) |
Jun 22, 2023 | 27.13 | 27.14 | 26.92 | 27.08 | 2,030,697 | -0.19(-0.71%) |
Jun 21, 2023 | 26.72 | 27.46 | 26.66 | 27.27 | 1,423,784 | +0.52(+1.95%) |
Jun 20, 2023 | 26.74 | 26.83 | 26.39 | 26.75 | 2,260,491 | -0.53(-1.95%) |
Jun 16, 2023 | 27.53 | 27.55 | 27.16 | 27.28 | 2,925,227 | -0.24(-0.88%) |
Jun 15, 2023 | 27.18 | 27.65 | 27.14 | 27.53 | 1,855,801 | +1.48(+5.67%) |
May 08, 2023 | 26.05 | 26.24 | 25.90 | 26.05 | 4,102,557 | +0.32(+1.24%) |
May 05, 2023 | 25.69 | 25.90 | 25.61 | 25.73 | 2,525,015 | +0.42(+1.68%) |
May 04, 2023 | 25.26 | 25.58 | 25.01 | 25.30 | 3,941,799 | -0.04(-0.15%) |
May 03, 2023 | 25.38 | 25.72 | 25.28 | 25.34 | 3,156,903 | -0.38(-1.47%) |
May 02, 2023 | 26.52 | 26.59 | 25.49 | 25.72 | 3,887,653 | -1.44(-5.31%) |