Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.07 | 27.34 | 26.80 | 27.04 | 5,967,510 | +0.17(+0.62%) |
Jul 28, 2023 | 27.88 | 28.46 | 26.42 | 26.87 | 15,503,373 | -2.00(-6.94%) |
Jul 27, 2023 | 29.18 | 29.25 | 28.86 | 28.88 | 5,231,928 | +0.02(+0.07%) |
Jul 26, 2023 | 28.82 | 29.04 | 28.67 | 28.86 | 2,758,238 | -0.15(-0.50%) |
Jul 25, 2023 | 28.85 | 29.07 | 28.73 | 29.00 | 2,974,604 | +0.44(+1.53%) |
Jul 24, 2023 | 29.05 | 29.07 | 28.42 | 28.57 | 4,071,576 | -0.62(-2.13%) |
Jul 21, 2023 | 29.30 | 29.33 | 28.97 | 29.19 | 3,160,677 | +0.08(+0.27%) |
Jul 20, 2023 | 29.11 | 29.50 | 28.90 | 29.11 | 3,420,841 | -0.28(-0.96%) |
Jul 19, 2023 | 29.46 | 29.69 | 28.96 | 29.39 | 4,077,675 | +0.27(+0.94%) |
Jul 18, 2023 | 28.14 | 29.35 | 28.11 | 29.12 | 6,649,683 | +0.59(+2.08%) |
Jul 17, 2023 | 28.09 | 28.81 | 28.00 | 28.53 | 6,015,905 | +0.11(+0.38%) |
Jul 14, 2023 | 29.66 | 29.66 | 28.03 | 28.42 | 8,273,357 | -1.87(-6.17%) |
Jul 13, 2023 | 30.19 | 30.41 | 30.11 | 30.29 | 4,053,204 | +0.19(+0.65%) |
Jul 12, 2023 | 30.76 | 30.82 | 29.83 | 30.09 | 4,734,513 | -0.51(-1.65%) |
Jul 11, 2023 | 30.37 | 30.61 | 30.33 | 30.60 | 2,596,396 | +0.35(+1.16%) |
Jul 10, 2023 | 30.14 | 30.49 | 30.09 | 30.25 | 1,889,676 | +0.02(+0.06%) |
Jul 07, 2023 | 30.23 | 30.57 | 30.18 | 30.23 | 1,420,673 | -0.10(-0.32%) |
Jul 06, 2023 | 30.03 | 30.36 | 29.99 | 30.33 | 1,557,296 | +0.03(+0.10%) |
Jul 05, 2023 | 30.24 | 30.41 | 30.14 | 30.30 | 2,039,128 | -0.18(-0.57%) |
Jul 03, 2023 | 30.36 | 30.65 | 30.26 | 30.47 | 979,799 | +0.00(+0.00%) |
Jun 30, 2023 | 30.78 | 30.84 | 30.43 | 30.47 | 2,735,505 | +0.44(+1.46%) |
Jun 29, 2023 | 29.76 | 30.05 | 29.71 | 30.03 | 2,011,873 | +0.35(+1.18%) |
Jun 28, 2023 | 29.75 | 29.91 | 29.41 | 29.68 | 2,270,340 | -0.14(-0.46%) |
Jun 27, 2023 | 29.23 | 29.92 | 29.06 | 29.82 | 2,915,984 | +0.66(+2.27%) |
Jun 26, 2023 | 29.16 | 29.51 | 29.12 | 29.16 | 3,651,491 | +0.07(+0.23%) |
Jun 23, 2023 | 29.41 | 29.58 | 29.02 | 29.09 | 3,590,282 | -0.64(-2.16%) |
Jun 22, 2023 | 29.94 | 29.96 | 29.40 | 29.73 | 3,617,458 | -0.22(-0.75%) |
Jun 21, 2023 | 30.47 | 30.48 | 29.87 | 29.96 | 6,162,167 | -0.68(-2.22%) |
Jun 20, 2023 | 31.49 | 31.56 | 30.61 | 30.64 | 5,564,022 | -0.94(-2.99%) |
Jun 16, 2023 | 31.79 | 31.89 | 31.41 | 31.58 | 6,285,802 | +0.03(+0.09%) |
Jun 15, 2023 | 30.71 | 31.68 | 30.60 | 31.55 | 4,866,632 | +3.66(+13.11%) |
May 08, 2023 | 27.91 | 28.00 | 27.78 | 27.89 | 3,107,560 | +0.05(+0.17%) |
May 05, 2023 | 27.64 | 28.06 | 27.48 | 27.85 | 3,764,736 | +0.41(+1.48%) |
May 04, 2023 | 27.81 | 27.98 | 27.37 | 27.44 | 3,881,466 | -0.49(-1.76%) |
May 03, 2023 | 28.22 | 28.37 | 27.91 | 27.93 | 4,328,795 | -0.23(-0.82%) |
May 02, 2023 | 28.55 | 28.77 | 28.09 | 28.16 | 4,836,802 | -0.68(-2.34%) |