Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.93 | 32.22 | 31.90 | 32.08 | 7,835,826 | +0.33(+1.04%) |
Jul 28, 2023 | 32.12 | 32.21 | 31.61 | 31.75 | 10,466,907 | -0.31(-0.95%) |
Jul 27, 2023 | 32.52 | 32.62 | 32.00 | 32.05 | 5,679,628 | -0.51(-1.58%) |
Jul 26, 2023 | 32.42 | 32.59 | 32.23 | 32.57 | 5,629,839 | -0.10(-0.29%) |
Jul 25, 2023 | 32.85 | 32.88 | 32.47 | 32.66 | 6,937,071 | -0.22(-0.66%) |
Jul 24, 2023 | 32.80 | 33.04 | 32.67 | 32.88 | 6,643,984 | +0.28(+0.86%) |
Jul 21, 2023 | 32.52 | 32.70 | 32.38 | 32.60 | 2,706,589 | +0.11(+0.35%) |
Jul 20, 2023 | 32.16 | 32.50 | 32.11 | 32.49 | 4,816,612 | +0.37(+1.17%) |
Jul 19, 2023 | 32.08 | 32.23 | 32.02 | 32.12 | 2,285,830 | +0.18(+0.57%) |
Jul 18, 2023 | 31.82 | 32.08 | 31.71 | 31.93 | 5,916,333 | +0.13(+0.41%) |
Jul 17, 2023 | 32.09 | 32.15 | 31.79 | 31.80 | 2,577,315 | -0.26(-0.82%) |
Jul 14, 2023 | 32.43 | 32.51 | 32.05 | 32.06 | 2,624,223 | -0.48(-1.47%) |
Jul 13, 2023 | 32.26 | 32.58 | 32.17 | 32.54 | 2,608,888 | +0.42(+1.30%) |
Jul 12, 2023 | 32.01 | 32.20 | 31.86 | 32.12 | 4,161,816 | +0.40(+1.26%) |
Jul 11, 2023 | 31.68 | 31.79 | 31.56 | 31.72 | 3,056,967 | +0.19(+0.61%) |
Jul 10, 2023 | 31.72 | 31.74 | 31.48 | 31.53 | 2,987,470 | -0.22(-0.69%) |
Jul 07, 2023 | 31.46 | 31.91 | 31.44 | 31.75 | 4,147,877 | +0.12(+0.39%) |
Jul 06, 2023 | 31.91 | 31.91 | 31.44 | 31.63 | 4,384,051 | -0.44(-1.39%) |
Jul 05, 2023 | 32.51 | 32.55 | 31.96 | 32.07 | 5,442,071 | -0.46(-1.42%) |
Jul 03, 2023 | 32.50 | 32.62 | 32.40 | 32.53 | 1,119,060 | +0.15(+0.46%) |
Jun 30, 2023 | 32.39 | 32.42 | 32.26 | 32.39 | 2,594,820 | +0.13(+0.41%) |
Jun 29, 2023 | 32.05 | 32.28 | 31.98 | 32.26 | 2,453,274 | +0.24(+0.76%) |
Jun 28, 2023 | 31.84 | 32.05 | 31.69 | 32.01 | 2,625,276 | -0.02(-0.05%) |
Jun 27, 2023 | 32.10 | 32.20 | 31.84 | 32.03 | 2,483,031 | -0.10(-0.30%) |
Jun 26, 2023 | 31.54 | 32.26 | 31.52 | 32.12 | 4,169,273 | +0.58(+1.82%) |
Jun 23, 2023 | 31.82 | 31.84 | 31.52 | 31.55 | 2,552,941 | -0.44(-1.36%) |
Jun 22, 2023 | 32.03 | 32.11 | 31.88 | 31.98 | 2,866,999 | -0.21(-0.65%) |
Jun 21, 2023 | 32.08 | 32.33 | 31.85 | 32.19 | 4,033,395 | +0.03(+0.11%) |
Jun 20, 2023 | 32.55 | 32.63 | 32.00 | 32.16 | 4,928,944 | -0.51(-1.57%) |
Jun 16, 2023 | 32.57 | 32.80 | 32.54 | 32.67 | 4,151,368 | +0.20(+0.62%) |
Jun 15, 2023 | 32.25 | 32.78 | 32.03 | 32.47 | 3,501,853 | -0.75(-2.27%) |
May 08, 2023 | 33.59 | 33.76 | 33.18 | 33.23 | 3,658,941 | -0.21(-0.63%) |
May 05, 2023 | 33.48 | 33.65 | 33.25 | 33.44 | 3,843,413 | +0.54(+1.63%) |
May 04, 2023 | 32.60 | 33.07 | 32.33 | 32.90 | 5,796,287 | +0.34(+1.06%) |
May 03, 2023 | 32.10 | 32.93 | 32.10 | 32.56 | 4,334,187 | +0.25(+0.78%) |
May 02, 2023 | 33.02 | 33.02 | 32.15 | 32.31 | 5,586,312 | -0.84(-2.53%) |