Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.65 | 35.74 | 35.32 | 35.68 | 793,515 | +0.09(+0.25%) |
Jul 28, 2023 | 35.57 | 35.84 | 35.37 | 35.59 | 853,821 | +0.18(+0.52%) |
Jul 27, 2023 | 35.58 | 35.85 | 35.28 | 35.41 | 1,233,641 | -0.12(-0.33%) |
Jul 26, 2023 | 34.53 | 35.71 | 34.53 | 35.52 | 1,386,835 | +0.90(+2.59%) |
Jul 25, 2023 | 34.33 | 34.74 | 34.29 | 34.63 | 951,476 | +0.17(+0.48%) |
Jul 24, 2023 | 34.39 | 34.78 | 34.35 | 34.46 | 766,055 | +0.01(+0.03%) |
Jul 21, 2023 | 34.39 | 34.54 | 33.91 | 34.45 | 822,302 | +0.18(+0.51%) |
Jul 20, 2023 | 33.54 | 34.52 | 33.53 | 34.28 | 1,252,881 | +0.93(+2.80%) |
Jul 19, 2023 | 32.48 | 33.34 | 32.48 | 33.34 | 1,066,414 | +0.85(+2.61%) |
Jul 18, 2023 | 32.41 | 32.87 | 32.27 | 32.50 | 991,521 | +0.17(+0.51%) |
Jul 17, 2023 | 33.11 | 33.13 | 32.27 | 32.33 | 1,652,526 | -0.81(-2.44%) |
Jul 14, 2023 | 33.86 | 34.08 | 33.12 | 33.14 | 2,443,806 | +0.77(+2.38%) |
Jul 13, 2023 | 34.07 | 34.07 | 32.07 | 32.37 | 5,413,364 | +0.16(+0.48%) |
Jul 12, 2023 | 32.64 | 32.79 | 32.14 | 32.21 | 887,059 | -0.25(-0.78%) |
Jul 11, 2023 | 32.10 | 32.63 | 32.03 | 32.47 | 1,098,011 | +0.38(+1.18%) |
Jul 10, 2023 | 31.75 | 32.17 | 31.65 | 32.09 | 754,803 | +0.31(+0.98%) |
Jul 07, 2023 | 32.31 | 32.40 | 31.74 | 31.78 | 893,696 | -0.42(-1.30%) |
Jul 06, 2023 | 32.09 | 32.37 | 31.97 | 32.19 | 1,057,241 | -0.16(-0.48%) |
Jul 05, 2023 | 32.59 | 32.68 | 32.28 | 32.35 | 885,146 | -0.36(-1.10%) |
Jul 03, 2023 | 32.85 | 33.02 | 32.62 | 32.71 | 409,178 | -0.35(-1.06%) |
Jun 30, 2023 | 33.02 | 33.18 | 32.57 | 33.06 | 992,084 | +0.30(+0.92%) |
Jun 29, 2023 | 32.31 | 32.78 | 32.10 | 32.76 | 1,113,200 | +0.40(+1.23%) |
Jun 28, 2023 | 32.72 | 32.72 | 31.97 | 32.36 | 587,883 | -0.08(-0.24%) |
Jun 27, 2023 | 32.13 | 32.52 | 31.72 | 32.44 | 752,005 | -0.13(-0.39%) |
Jun 26, 2023 | 32.69 | 32.69 | 32.24 | 32.56 | 530,438 | -0.08(-0.24%) |
Jun 23, 2023 | 33.05 | 33.25 | 32.55 | 32.64 | 909,837 | -0.61(-1.84%) |
Jun 22, 2023 | 33.11 | 33.31 | 32.86 | 33.26 | 631,325 | +0.18(+0.56%) |
Jun 21, 2023 | 32.96 | 33.17 | 32.66 | 33.07 | 829,136 | +0.07(+0.21%) |
Jun 20, 2023 | 33.25 | 33.27 | 32.77 | 33.00 | 908,791 | -0.50(-1.48%) |
Jun 16, 2023 | 33.68 | 33.77 | 33.27 | 33.50 | 1,500,729 | -0.04(-0.12%) |
Jun 15, 2023 | 32.74 | 33.76 | 32.62 | 33.54 | 1,283,297 | -1.25(-3.60%) |
May 08, 2023 | 34.45 | 35.31 | 34.43 | 34.79 | 1,940,798 | +0.25(+0.73%) |
May 05, 2023 | 35.84 | 36.04 | 33.82 | 34.54 | 2,953,719 | -1.16(-3.25%) |
May 04, 2023 | 36.14 | 36.15 | 35.55 | 35.70 | 843,791 | -0.53(-1.47%) |
May 03, 2023 | 36.57 | 36.85 | 36.10 | 36.23 | 1,159,043 | -0.13(-0.35%) |
May 02, 2023 | 36.22 | 36.41 | 35.76 | 36.36 | 1,178,000 | +0.08(+0.21%) |