Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.23 | 32.39 | 32.16 | 32.39 | 578,801 | +0.30(+0.93%) |
Jul 28, 2023 | 32.09 | 32.21 | 31.93 | 32.09 | 629,698 | +0.21(+0.66%) |
Jul 27, 2023 | 32.18 | 32.29 | 31.80 | 31.88 | 682,768 | -0.27(-0.84%) |
Jul 26, 2023 | 32.14 | 32.29 | 32.00 | 32.15 | 561,207 | +0.02(+0.06%) |
Jul 25, 2023 | 31.90 | 32.24 | 31.85 | 32.13 | 474,428 | +0.16(+0.50%) |
Jul 24, 2023 | 31.90 | 32.13 | 31.84 | 31.97 | 444,238 | +0.10(+0.31%) |
Jul 21, 2023 | 32.17 | 32.17 | 31.85 | 31.87 | 540,773 | -0.20(-0.62%) |
Jul 20, 2023 | 32.23 | 32.24 | 31.91 | 32.07 | 1,224,855 | -0.04(-0.12%) |
Jul 19, 2023 | 32.21 | 32.26 | 31.87 | 32.11 | 1,388,713 | -0.10(-0.31%) |
Jul 18, 2023 | 31.86 | 32.24 | 31.79 | 32.21 | 1,211,467 | +0.34(+1.07%) |
Jul 17, 2023 | 31.64 | 31.97 | 31.61 | 31.87 | 689,841 | +0.14(+0.44%) |
Jul 14, 2023 | 31.87 | 31.90 | 31.49 | 31.73 | 782,884 | -0.19(-0.60%) |
Jul 13, 2023 | 31.91 | 31.97 | 31.72 | 31.92 | 811,908 | +0.13(+0.41%) |
Jul 12, 2023 | 32.06 | 32.09 | 31.79 | 31.79 | 1,198,367 | +0.09(+0.28%) |
Jul 11, 2023 | 31.48 | 31.75 | 31.45 | 31.70 | 798,607 | +0.31(+0.99%) |
Jul 10, 2023 | 30.92 | 31.40 | 30.89 | 31.39 | 571,948 | +0.47(+1.52%) |
Jul 07, 2023 | 30.64 | 31.20 | 30.64 | 30.92 | 569,714 | +0.26(+0.85%) |
Jul 06, 2023 | 30.77 | 30.87 | 30.41 | 30.66 | 683,474 | -0.38(-1.22%) |
Jul 05, 2023 | 31.30 | 31.30 | 31.01 | 31.04 | 805,309 | -0.42(-1.34%) |
Jul 03, 2023 | 31.37 | 31.49 | 31.24 | 31.46 | 377,088 | +0.03(+0.10%) |
Jun 30, 2023 | 31.44 | 31.54 | 31.22 | 31.43 | 723,549 | +0.24(+0.77%) |
Jun 29, 2023 | 30.81 | 31.22 | 30.71 | 31.19 | 3,406,720 | +0.34(+1.10%) |
Jun 28, 2023 | 30.89 | 30.91 | 30.74 | 30.85 | 800,907 | -0.02(-0.06%) |
Jun 27, 2023 | 30.38 | 30.94 | 30.36 | 30.87 | 2,180,217 | +0.52(+1.71%) |
Jun 26, 2023 | 30.03 | 30.52 | 30.02 | 30.35 | 1,264,467 | +0.31(+1.03%) |
Jun 23, 2023 | 29.96 | 30.20 | 29.87 | 30.04 | 600,479 | -0.22(-0.73%) |
Jun 22, 2023 | 30.32 | 30.37 | 30.10 | 30.26 | 1,081,975 | -0.17(-0.56%) |
Jun 21, 2023 | 30.00 | 30.52 | 29.93 | 30.43 | 680,866 | +0.28(+0.93%) |
Jun 20, 2023 | 30.03 | 30.20 | 29.87 | 30.15 | 690,014 | -0.04(-0.13%) |
Jun 16, 2023 | 30.34 | 30.48 | 30.14 | 30.19 | 1,080,153 | -0.15(-0.51%) |
Jun 15, 2023 | 29.89 | 30.37 | 29.85 | 30.34 | 441,962 | +0.38(+1.29%) |
Jun 14, 2023 | 30.18 | 30.35 | 29.82 | 29.96 | 592,309 | -0.17(-0.56%) |
Jun 13, 2023 | 29.73 | 30.19 | 29.67 | 30.13 | 867,562 | +0.51(+1.72%) |
Jun 12, 2023 | 29.37 | 29.72 | 29.24 | 29.62 | 944,324 | +0.20(+0.68%) |
Jun 09, 2023 | 29.52 | 29.55 | 29.23 | 29.42 | 718,222 | -0.13(-0.44%) |
Jun 08, 2023 | 29.54 | 29.62 | 29.30 | 29.55 | 385,765 | -0.03(-0.10%) |
Jun 07, 2023 | 29.02 | 29.61 | 28.97 | 29.58 | 729,684 | +0.62(+2.14%) |
Jun 06, 2023 | 28.44 | 29.03 | 28.40 | 28.96 | 648,784 | +0.42(+1.47%) |
Jun 05, 2023 | 28.68 | 28.73 | 28.33 | 28.54 | 758,453 | -0.20(-0.70%) |
Jun 02, 2023 | 27.92 | 28.81 | 27.92 | 28.74 | 645,979 | +1.13(+4.09%) |
Jun 01, 2023 | 27.35 | 27.69 | 27.21 | 27.61 | 694,846 | +0.33(+1.21%) |
May 31, 2023 | 27.64 | 27.67 | 27.18 | 27.28 | 445,318 | -0.49(-1.76%) |
May 30, 2023 | 27.90 | 28.00 | 27.65 | 27.77 | 677,818 | -0.12(-0.43%) |
May 26, 2023 | 27.59 | 27.93 | 27.59 | 27.89 | 496,302 | +0.32(+1.16%) |
May 25, 2023 | 27.40 | 27.62 | 27.23 | 27.57 | 586,812 | +0.26(+0.95%) |
May 24, 2023 | 27.61 | 27.64 | 27.24 | 27.31 | 544,817 | -0.46(-1.66%) |
May 23, 2023 | 27.92 | 28.09 | 27.70 | 27.77 | 701,298 | -0.40(-1.42%) |
May 22, 2023 | 28.19 | 28.36 | 27.96 | 28.17 | 564,249 | +0.06(+0.21%) |
May 19, 2023 | 28.40 | 28.55 | 27.94 | 28.11 | 4,169,293 | -0.15(-0.53%) |
May 18, 2023 | 27.82 | 28.32 | 27.77 | 28.26 | 815,252 | +0.32(+1.15%) |
May 17, 2023 | 27.56 | 28.02 | 27.56 | 27.94 | 712,810 | +0.48(+1.75%) |
May 16, 2023 | 27.75 | 27.75 | 27.46 | 27.46 | 523,367 | -0.44(-1.58%) |
May 15, 2023 | 27.76 | 28.02 | 27.64 | 27.90 | 391,699 | +0.20(+0.72%) |
May 12, 2023 | 27.74 | 27.92 | 27.49 | 27.70 | 516,640 | +0.05(+0.18%) |
May 11, 2023 | 27.55 | 27.67 | 27.46 | 27.65 | 495,184 | -0.13(-0.47%) |
May 10, 2023 | 28.10 | 28.19 | 27.44 | 27.78 | 746,550 | -0.13(-0.47%) |
May 09, 2023 | 27.71 | 27.99 | 27.69 | 27.91 | 536,984 | +0.05(+0.16%) |
May 08, 2023 | 28.07 | 28.16 | 27.77 | 27.86 | 500,834 | -0.11(-0.38%) |
May 05, 2023 | 27.68 | 28.06 | 27.56 | 27.97 | 512,980 | +0.65(+2.38%) |
May 04, 2023 | 27.64 | 27.75 | 27.21 | 27.32 | 911,637 | -0.31(-1.12%) |
May 03, 2023 | 27.74 | 28.14 | 27.62 | 27.63 | 535,639 | -0.03(-0.11%) |
May 02, 2023 | 27.74 | 27.79 | 27.17 | 27.66 | 481,075 | -0.10(-0.36%) |