Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.05 | 32.50 | 31.96 | 32.40 | 1,442,161 | +0.34(+1.08%) |
Jul 28, 2023 | 32.30 | 32.38 | 31.94 | 32.06 | 902,645 | +0.16(+0.51%) |
Jul 27, 2023 | 32.32 | 32.55 | 31.76 | 31.89 | 868,508 | -0.24(-0.75%) |
Jul 26, 2023 | 31.62 | 32.29 | 31.32 | 32.13 | 987,806 | +0.48(+1.51%) |
Jul 25, 2023 | 31.43 | 31.82 | 31.32 | 31.65 | 439,568 | +0.04(+0.12%) |
Jul 24, 2023 | 31.85 | 31.99 | 31.31 | 31.62 | 831,739 | +0.01(+0.03%) |
Jul 21, 2023 | 31.99 | 32.00 | 31.49 | 31.61 | 1,655,556 | -0.11(-0.36%) |
Jul 20, 2023 | 31.61 | 31.79 | 31.08 | 31.72 | 2,919,857 | -0.09(-0.27%) |
Jul 19, 2023 | 31.70 | 31.87 | 31.42 | 31.81 | 807,626 | -0.02(-0.06%) |
Jul 18, 2023 | 31.41 | 31.99 | 31.31 | 31.83 | 1,154,393 | +0.50(+1.59%) |
Jul 17, 2023 | 30.85 | 31.49 | 30.69 | 31.33 | 1,200,587 | +0.36(+1.18%) |
Jul 14, 2023 | 30.79 | 31.19 | 30.50 | 30.96 | 837,739 | +0.11(+0.34%) |
Jul 13, 2023 | 31.03 | 31.24 | 30.69 | 30.86 | 1,462,420 | +0.12(+0.41%) |
Jul 12, 2023 | 30.84 | 31.03 | 30.60 | 30.73 | 1,034,197 | +0.31(+1.01%) |
Jul 11, 2023 | 30.27 | 30.55 | 29.82 | 30.43 | 1,530,241 | +0.17(+0.57%) |
Jul 10, 2023 | 29.88 | 30.45 | 29.82 | 30.26 | 754,217 | +0.35(+1.19%) |
Jul 07, 2023 | 29.53 | 30.05 | 29.50 | 29.90 | 778,061 | +0.57(+1.96%) |
Jul 06, 2023 | 29.30 | 29.39 | 28.46 | 29.33 | 1,281,079 | -0.25(-0.84%) |
Jul 05, 2023 | 30.25 | 30.40 | 29.44 | 29.58 | 1,144,932 | -0.94(-3.08%) |
Jul 03, 2023 | 30.18 | 30.60 | 30.10 | 30.51 | 382,318 | -0.03(-0.09%) |
Jun 30, 2023 | 30.46 | 30.65 | 30.10 | 30.54 | 1,655,874 | +0.24(+0.79%) |
Jun 29, 2023 | 30.21 | 30.45 | 30.01 | 30.30 | 1,069,976 | +0.17(+0.57%) |
Jun 28, 2023 | 29.93 | 30.42 | 29.61 | 30.13 | 1,340,966 | +0.03(+0.10%) |
Jun 27, 2023 | 30.10 | 30.20 | 29.71 | 30.10 | 2,095,061 | +0.18(+0.61%) |
Jun 26, 2023 | 29.33 | 30.16 | 29.22 | 29.92 | 1,445,028 | +0.81(+2.80%) |
Jun 23, 2023 | 28.91 | 29.23 | 28.77 | 29.11 | 5,475,488 | -0.28(-0.95%) |
Jun 22, 2023 | 29.21 | 29.60 | 29.14 | 29.38 | 905,564 | -0.19(-0.65%) |
Jun 21, 2023 | 29.15 | 29.64 | 29.13 | 29.58 | 1,016,823 | +0.23(+0.78%) |
Jun 20, 2023 | 29.21 | 29.40 | 29.01 | 29.35 | 1,081,706 | -0.09(-0.29%) |
Jun 16, 2023 | 30.06 | 30.15 | 29.37 | 29.43 | 1,204,863 | -0.34(-1.13%) |
Jun 15, 2023 | 29.92 | 30.24 | 29.44 | 29.77 | 1,957,375 | +3.72(+14.26%) |
May 08, 2023 | 26.34 | 26.50 | 25.70 | 26.05 | 1,326,625 | -0.09(-0.33%) |
May 05, 2023 | 25.14 | 26.30 | 25.05 | 26.14 | 1,348,087 | +1.59(+6.47%) |
May 04, 2023 | 25.83 | 25.84 | 24.47 | 24.55 | 1,936,762 | -1.29(-5.00%) |
May 03, 2023 | 26.39 | 26.59 | 25.79 | 25.84 | 1,476,252 | -0.55(-2.09%) |
May 02, 2023 | 27.13 | 27.13 | 25.84 | 26.39 | 1,528,383 | -0.85(-3.11%) |