Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.98 | 31.26 | 30.60 | 31.20 | 1,482,386 | +0.25(+0.81%) |
Jul 28, 2023 | 31.11 | 31.35 | 30.78 | 30.95 | 1,069,179 | +0.36(+1.18%) |
Jul 27, 2023 | 31.81 | 31.89 | 30.44 | 30.59 | 891,408 | -0.80(-2.55%) |
Jul 26, 2023 | 30.39 | 31.50 | 30.31 | 31.39 | 1,128,255 | +0.83(+2.72%) |
Jul 25, 2023 | 29.83 | 30.74 | 29.73 | 30.56 | 1,332,503 | +0.59(+1.97%) |
Jul 24, 2023 | 29.90 | 30.15 | 29.67 | 29.97 | 477,044 | +0.07(+0.23%) |
Jul 21, 2023 | 29.95 | 30.15 | 29.71 | 29.90 | 994,333 | +0.04(+0.13%) |
Jul 20, 2023 | 30.73 | 30.81 | 29.82 | 29.86 | 1,383,388 | -0.92(-2.99%) |
Jul 19, 2023 | 30.98 | 31.23 | 30.58 | 30.78 | 1,351,066 | -0.06(-0.19%) |
Jul 18, 2023 | 31.66 | 31.83 | 30.51 | 30.84 | 1,428,424 | -0.50(-1.60%) |
Jul 17, 2023 | 30.87 | 31.40 | 30.62 | 31.34 | 692,250 | +0.58(+1.89%) |
Jul 14, 2023 | 31.27 | 31.27 | 30.45 | 30.76 | 870,540 | -0.49(-1.57%) |
Jul 13, 2023 | 31.13 | 31.57 | 30.72 | 31.25 | 1,826,834 | +0.55(+1.79%) |
Jul 12, 2023 | 30.80 | 31.25 | 30.57 | 30.70 | 2,669,580 | +0.79(+2.64%) |
Jul 11, 2023 | 29.58 | 29.96 | 29.26 | 29.91 | 1,276,194 | +0.65(+2.22%) |
Jul 10, 2023 | 28.48 | 29.46 | 28.38 | 29.26 | 2,160,430 | +0.67(+2.34%) |
Jul 07, 2023 | 28.80 | 29.16 | 28.51 | 28.59 | 880,925 | -0.13(-0.45%) |
Jul 06, 2023 | 29.32 | 29.47 | 28.53 | 28.72 | 1,316,506 | -0.96(-3.23%) |
Jul 05, 2023 | 29.62 | 29.95 | 29.29 | 29.68 | 1,111,092 | +0.02(+0.07%) |
Jul 03, 2023 | 30.28 | 30.31 | 29.53 | 29.66 | 609,500 | -0.63(-2.08%) |
Jun 30, 2023 | 29.88 | 30.53 | 29.84 | 30.29 | 1,350,786 | +0.44(+1.47%) |
Jun 29, 2023 | 29.85 | 30.19 | 29.64 | 29.85 | 1,620,587 | +0.11(+0.37%) |
Jun 28, 2023 | 29.17 | 29.85 | 29.02 | 29.74 | 1,692,416 | +0.66(+2.27%) |
Jun 27, 2023 | 28.33 | 29.25 | 28.33 | 29.08 | 1,221,388 | +0.83(+2.94%) |
Jun 26, 2023 | 27.63 | 28.61 | 27.59 | 28.25 | 1,600,985 | +0.58(+2.10%) |
Jun 23, 2023 | 27.02 | 27.80 | 26.88 | 27.67 | 1,836,631 | +0.35(+1.28%) |
Jun 22, 2023 | 27.49 | 27.61 | 27.03 | 27.32 | 804,513 | -0.29(-1.05%) |
Jun 21, 2023 | 27.25 | 27.75 | 27.08 | 27.61 | 1,783,085 | +0.37(+1.36%) |
Jun 20, 2023 | 25.96 | 27.33 | 25.92 | 27.24 | 1,793,559 | +0.96(+3.65%) |
Jun 16, 2023 | 26.48 | 26.48 | 26.01 | 26.28 | 1,554,134 | -0.20(-0.76%) |
Jun 15, 2023 | 25.91 | 26.51 | 25.80 | 26.48 | 1,192,686 | +0.50(+1.92%) |
May 08, 2023 | 26.43 | 26.74 | 25.83 | 25.98 | 1,480,538 | -0.25(-0.95%) |
May 05, 2023 | 26.00 | 26.25 | 24.80 | 26.23 | 3,466,390 | -0.09(-0.34%) |
May 04, 2023 | 27.09 | 27.33 | 26.15 | 26.32 | 2,428,061 | -0.83(-3.06%) |
May 03, 2023 | 27.04 | 27.82 | 27.02 | 27.15 | 1,173,154 | +0.19(+0.70%) |
May 02, 2023 | 27.24 | 27.25 | 26.46 | 26.96 | 1,159,239 | -0.42(-1.53%) |