Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.04 | 32.70 | 32.04 | 32.46 | 219,732 | +0.37(+1.16%) |
Jul 28, 2023 | 32.25 | 32.63 | 32.03 | 32.09 | 158,465 | -0.15(-0.45%) |
Jul 27, 2023 | 32.72 | 32.76 | 32.15 | 32.24 | 197,739 | -0.53(-1.61%) |
Jul 26, 2023 | 32.52 | 32.93 | 32.46 | 32.76 | 130,529 | +0.00(+0.00%) |
Jul 25, 2023 | 32.67 | 32.90 | 32.49 | 32.76 | 219,240 | +0.03(+0.08%) |
Jul 24, 2023 | 32.45 | 32.89 | 32.42 | 32.74 | 176,278 | +0.27(+0.84%) |
Jul 21, 2023 | 32.49 | 32.80 | 32.39 | 32.46 | 153,567 | -0.01(-0.03%) |
Jul 20, 2023 | 32.49 | 32.77 | 32.42 | 32.47 | 149,364 | -0.21(-0.64%) |
Jul 19, 2023 | 32.91 | 32.95 | 32.48 | 32.68 | 178,256 | +0.09(+0.28%) |
Jul 18, 2023 | 32.69 | 32.90 | 32.27 | 32.59 | 177,304 | +0.05(+0.14%) |
Jul 17, 2023 | 32.87 | 32.92 | 32.48 | 32.54 | 206,724 | -0.37(-1.13%) |
Jul 14, 2023 | 33.02 | 33.18 | 32.74 | 32.92 | 251,734 | -0.09(-0.28%) |
Jul 13, 2023 | 32.65 | 33.27 | 32.56 | 33.01 | 282,607 | +0.40(+1.23%) |
Jul 12, 2023 | 31.83 | 32.68 | 31.83 | 32.61 | 212,220 | +0.95(+3.02%) |
Jul 11, 2023 | 31.84 | 31.91 | 31.50 | 31.65 | 339,195 | -0.21(-0.66%) |
Jul 10, 2023 | 32.29 | 32.39 | 31.83 | 31.86 | 326,351 | -0.56(-1.74%) |
Jul 07, 2023 | 32.19 | 32.61 | 32.04 | 32.43 | 200,559 | +0.23(+0.71%) |
Jul 06, 2023 | 32.95 | 33.15 | 32.00 | 32.20 | 306,213 | -1.06(-3.17%) |
Jul 05, 2023 | 33.45 | 33.45 | 33.00 | 33.25 | 392,628 | -0.15(-0.44%) |
Jul 03, 2023 | 33.06 | 33.79 | 33.06 | 33.40 | 142,774 | +0.20(+0.60%) |
Jun 30, 2023 | 32.35 | 33.35 | 32.35 | 33.20 | 538,039 | +0.89(+2.76%) |
Jun 29, 2023 | 32.04 | 32.52 | 31.89 | 32.31 | 668,081 | +0.16(+0.51%) |
Jun 28, 2023 | 31.89 | 32.42 | 31.63 | 32.14 | 821,710 | -0.07(-0.23%) |
Jun 27, 2023 | 32.05 | 32.36 | 31.93 | 32.22 | 506,982 | +0.14(+0.43%) |
Jun 26, 2023 | 31.84 | 32.24 | 31.83 | 32.08 | 224,433 | +0.19(+0.60%) |
Jun 23, 2023 | 32.33 | 32.60 | 31.89 | 31.89 | 336,391 | -0.63(-1.93%) |
Jun 22, 2023 | 32.58 | 32.66 | 32.34 | 32.52 | 324,520 | +0.02(+0.06%) |
Jun 21, 2023 | 31.84 | 32.78 | 31.84 | 32.50 | 243,790 | +0.45(+1.39%) |
Jun 20, 2023 | 32.18 | 32.45 | 31.93 | 32.05 | 221,300 | -0.15(-0.48%) |
Jun 16, 2023 | 33.31 | 33.52 | 32.18 | 32.21 | 548,942 | -1.10(-3.30%) |
Jun 15, 2023 | 33.34 | 33.67 | 33.24 | 33.31 | 343,611 | -0.13(-0.38%) |
Jun 14, 2023 | 33.67 | 33.92 | 33.09 | 33.44 | 212,184 | -0.24(-0.70%) |
Jun 13, 2023 | 33.56 | 33.95 | 33.43 | 33.67 | 225,370 | +0.11(+0.33%) |
Jun 12, 2023 | 33.69 | 33.76 | 33.27 | 33.56 | 334,879 | -0.03(-0.08%) |
Jun 09, 2023 | 33.48 | 33.88 | 33.46 | 33.59 | 234,556 | +0.08(+0.24%) |
Jun 08, 2023 | 33.21 | 33.53 | 33.17 | 33.51 | 176,921 | +0.12(+0.35%) |
Jun 07, 2023 | 33.30 | 33.51 | 33.24 | 33.39 | 209,232 | +0.14(+0.41%) |
Jun 06, 2023 | 33.15 | 33.55 | 32.96 | 33.25 | 358,862 | +0.02(+0.05%) |
Jun 05, 2023 | 33.37 | 33.45 | 32.87 | 33.24 | 234,454 | -0.22(-0.65%) |
Jun 02, 2023 | 32.98 | 33.65 | 32.86 | 33.45 | 304,591 | +0.58(+1.77%) |
Jun 01, 2023 | 32.74 | 33.09 | 32.35 | 32.87 | 350,182 | +0.23(+0.70%) |
May 31, 2023 | 32.15 | 32.83 | 31.94 | 32.64 | 287,902 | +0.14(+0.42%) |
May 30, 2023 | 32.88 | 33.02 | 32.34 | 32.51 | 524,129 | -0.14(-0.44%) |
May 26, 2023 | 32.13 | 32.79 | 31.85 | 32.65 | 266,060 | +0.68(+2.14%) |
May 25, 2023 | 32.32 | 32.37 | 31.83 | 31.97 | 236,042 | -0.43(-1.33%) |
May 24, 2023 | 32.71 | 32.71 | 32.05 | 32.40 | 197,801 | -0.57(-1.72%) |
May 23, 2023 | 33.19 | 33.39 | 32.79 | 32.97 | 164,393 | -0.32(-0.97%) |
May 22, 2023 | 33.45 | 33.50 | 33.14 | 33.29 | 85,664 | -0.07(-0.22%) |
May 19, 2023 | 33.41 | 33.55 | 33.00 | 33.36 | 290,814 | +0.14(+0.43%) |
May 18, 2023 | 33.04 | 33.23 | 32.71 | 33.22 | 230,805 | +0.25(+0.76%) |
May 17, 2023 | 33.09 | 33.10 | 32.67 | 32.97 | 314,410 | +0.12(+0.36%) |
May 16, 2023 | 33.13 | 33.30 | 32.70 | 32.85 | 463,067 | -0.28(-0.84%) |
May 15, 2023 | 32.25 | 33.15 | 32.15 | 33.13 | 524,367 | +0.86(+2.68%) |
May 12, 2023 | 31.59 | 32.28 | 31.59 | 32.26 | 241,223 | +0.60(+1.90%) |
May 11, 2023 | 31.81 | 31.94 | 31.47 | 31.66 | 213,256 | -0.13(-0.40%) |
May 10, 2023 | 32.17 | 32.51 | 31.54 | 31.79 | 493,916 | -0.35(-1.09%) |
May 09, 2023 | 31.98 | 32.17 | 31.71 | 32.14 | 199,336 | +0.13(+0.42%) |
May 08, 2023 | 32.17 | 32.64 | 31.81 | 32.00 | 386,559 | +0.02(+0.06%) |
May 05, 2023 | 31.77 | 32.19 | 31.69 | 31.99 | 789,124 | +0.24(+0.77%) |
May 04, 2023 | 31.90 | 31.90 | 31.08 | 31.74 | 441,509 | -0.08(-0.25%) |
May 03, 2023 | 31.12 | 32.06 | 31.00 | 31.82 | 657,396 | +1.04(+3.36%) |
May 02, 2023 | 31.20 | 31.28 | 30.55 | 30.79 | 310,238 | -0.65(-2.06%) |