Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.06 | 31.88 | 30.75 | 31.88 | 1,587,199 | +0.82(+2.64%) |
Jul 28, 2023 | 30.40 | 31.16 | 30.33 | 31.06 | 1,315,399 | +1.13(+3.78%) |
Jul 27, 2023 | 32.00 | 32.12 | 29.84 | 29.93 | 1,814,446 | -2.64(-8.11%) |
Jul 26, 2023 | 32.69 | 33.00 | 32.20 | 32.57 | 692,820 | -0.33(-1.00%) |
Jul 25, 2023 | 32.72 | 33.38 | 32.68 | 32.90 | 672,445 | +0.15(+0.46%) |
Jul 24, 2023 | 32.20 | 32.78 | 32.13 | 32.75 | 790,465 | +0.55(+1.71%) |
Jul 21, 2023 | 32.37 | 32.72 | 32.12 | 32.20 | 983,933 | +0.00(+0.00%) |
Jul 20, 2023 | 33.89 | 34.04 | 31.85 | 32.20 | 644,473 | -1.47(-4.37%) |
Jul 19, 2023 | 33.39 | 33.72 | 33.02 | 33.67 | 822,323 | +0.20(+0.60%) |
Jul 18, 2023 | 33.68 | 33.89 | 33.31 | 33.47 | 752,552 | +0.00(+0.00%) |
Jul 17, 2023 | 33.62 | 33.75 | 33.27 | 33.47 | 825,355 | -0.20(-0.59%) |
Jul 14, 2023 | 33.33 | 33.73 | 32.96 | 33.67 | 792,297 | +0.44(+1.32%) |
Jul 13, 2023 | 32.70 | 33.43 | 32.59 | 33.23 | 1,102,296 | +0.68(+2.09%) |
Jul 12, 2023 | 31.57 | 32.57 | 31.43 | 32.55 | 1,979,785 | +1.38(+4.43%) |
Jul 11, 2023 | 31.22 | 31.46 | 31.07 | 31.17 | 1,116,149 | -0.04(-0.13%) |
Jul 10, 2023 | 30.62 | 31.26 | 30.47 | 31.21 | 1,315,953 | +0.64(+2.09%) |
Jul 07, 2023 | 30.60 | 30.98 | 30.45 | 30.57 | 2,370,425 | +0.05(+0.16%) |
Jul 06, 2023 | 31.60 | 31.61 | 30.13 | 30.52 | 1,124,704 | -1.66(-5.16%) |
Jul 05, 2023 | 32.75 | 32.75 | 32.15 | 32.18 | 706,490 | -0.51(-1.56%) |
Jul 03, 2023 | 32.86 | 33.07 | 32.55 | 32.69 | 317,634 | -0.17(-0.52%) |
Jun 30, 2023 | 32.94 | 32.97 | 32.56 | 32.86 | 756,100 | +0.28(+0.86%) |
Jun 29, 2023 | 32.46 | 32.60 | 32.16 | 32.58 | 799,026 | +0.28(+0.87%) |
Jun 28, 2023 | 32.45 | 32.82 | 32.26 | 32.30 | 1,178,048 | -0.19(-0.58%) |
Jun 27, 2023 | 31.62 | 32.62 | 31.62 | 32.49 | 1,020,375 | +0.85(+2.69%) |
Jun 26, 2023 | 32.03 | 32.50 | 31.58 | 31.64 | 810,783 | -0.21(-0.66%) |
Jun 23, 2023 | 31.72 | 32.08 | 31.58 | 31.85 | 1,912,351 | -0.02(-0.06%) |
Jun 22, 2023 | 32.11 | 32.15 | 31.75 | 31.87 | 969,456 | -0.38(-1.18%) |
Jun 21, 2023 | 31.69 | 32.39 | 31.58 | 32.25 | 1,083,653 | +0.32(+1.00%) |
Jun 20, 2023 | 31.94 | 32.50 | 31.72 | 31.93 | 1,069,628 | +0.20(+0.63%) |
Jun 16, 2023 | 32.56 | 32.56 | 31.64 | 31.73 | 2,771,879 | -0.51(-1.58%) |
Jun 15, 2023 | 32.26 | 32.43 | 31.80 | 32.24 | 1,227,996 | +0.08(+0.25%) |
Jun 14, 2023 | 32.97 | 33.18 | 32.06 | 32.16 | 1,738,493 | -0.84(-2.55%) |
Jun 13, 2023 | 33.20 | 33.56 | 32.89 | 33.00 | 1,218,419 | -0.16(-0.48%) |
Jun 12, 2023 | 32.41 | 33.40 | 32.28 | 33.16 | 849,586 | +0.78(+2.41%) |
Jun 09, 2023 | 32.28 | 32.69 | 32.08 | 32.38 | 614,929 | +0.17(+0.53%) |
Jun 08, 2023 | 32.15 | 32.48 | 32.01 | 32.21 | 1,133,753 | -0.08(-0.25%) |
Jun 07, 2023 | 32.55 | 33.03 | 32.20 | 32.29 | 1,710,651 | -0.14(-0.43%) |
Jun 06, 2023 | 30.88 | 32.48 | 30.88 | 32.43 | 1,034,442 | +1.52(+4.92%) |
Jun 05, 2023 | 30.96 | 31.16 | 30.42 | 30.91 | 945,249 | -0.27(-0.87%) |
Jun 02, 2023 | 30.05 | 31.25 | 30.05 | 31.18 | 1,359,888 | +1.29(+4.32%) |
Jun 01, 2023 | 29.65 | 29.98 | 29.44 | 29.89 | 1,063,944 | +0.68(+2.33%) |
May 31, 2023 | 29.28 | 29.46 | 28.76 | 29.21 | 1,617,203 | -0.17(-0.58%) |
May 30, 2023 | 29.04 | 29.54 | 28.97 | 29.38 | 1,050,952 | +0.24(+0.82%) |
May 26, 2023 | 29.06 | 29.31 | 28.58 | 29.14 | 1,202,175 | -0.07(-0.24%) |
May 25, 2023 | 29.07 | 29.53 | 29.00 | 29.21 | 1,186,035 | +0.35(+1.21%) |
May 24, 2023 | 28.88 | 29.18 | 28.77 | 28.86 | 572,815 | +0.00(+0.00%) |
May 23, 2023 | 29.34 | 29.58 | 28.76 | 28.86 | 1,563,155 | -0.73(-2.47%) |
May 22, 2023 | 30.28 | 30.51 | 29.55 | 29.59 | 899,427 | -0.73(-2.41%) |
May 19, 2023 | 30.81 | 31.00 | 29.90 | 30.32 | 1,209,341 | -0.27(-0.88%) |
May 18, 2023 | 29.69 | 30.72 | 29.61 | 30.59 | 1,133,530 | +1.00(+3.38%) |
May 17, 2023 | 29.47 | 29.65 | 29.11 | 29.59 | 817,254 | +0.20(+0.68%) |
May 16, 2023 | 29.12 | 29.56 | 28.89 | 29.39 | 1,611,421 | +0.02(+0.07%) |
May 15, 2023 | 29.82 | 29.85 | 29.30 | 29.37 | 1,667,603 | -0.45(-1.51%) |
May 12, 2023 | 30.15 | 30.33 | 29.55 | 29.82 | 680,555 | -0.36(-1.19%) |
May 11, 2023 | 29.55 | 30.19 | 29.50 | 30.18 | 1,127,369 | +0.48(+1.62%) |
May 10, 2023 | 29.83 | 29.91 | 29.27 | 29.70 | 896,526 | +0.12(+0.41%) |
May 09, 2023 | 29.43 | 29.92 | 29.42 | 29.58 | 825,559 | +0.06(+0.20%) |
May 08, 2023 | 29.26 | 29.53 | 29.04 | 29.52 | 849,938 | +0.22(+0.75%) |
May 05, 2023 | 28.67 | 29.37 | 28.66 | 29.30 | 1,019,017 | +0.85(+2.99%) |
May 04, 2023 | 28.44 | 28.65 | 28.21 | 28.45 | 1,534,593 | -0.28(-0.97%) |
May 03, 2023 | 28.64 | 29.49 | 28.64 | 28.73 | 1,614,170 | +0.37(+1.30%) |
May 02, 2023 | 28.35 | 28.41 | 27.76 | 28.36 | 1,994,024 | +0.06(+0.21%) |