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 | +1.97(+6.44%) |
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%) |