Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.06 | 31.21 | 30.56 | 30.65 | 8,171,285 | -0.30(-0.98%) |
Jul 28, 2023 | 31.30 | 31.51 | 30.66 | 30.95 | 6,914,760 | -0.14(-0.44%) |
Jul 27, 2023 | 32.28 | 32.52 | 31.06 | 31.09 | 7,598,804 | -0.80(-2.50%) |
Jul 26, 2023 | 31.91 | 32.22 | 31.79 | 31.89 | 6,164,230 | -0.09(-0.27%) |
Jul 25, 2023 | 32.13 | 32.15 | 31.87 | 31.98 | 5,051,307 | -0.04(-0.12%) |
Jul 24, 2023 | 32.02 | 32.22 | 31.80 | 32.02 | 6,047,209 | +0.09(+0.27%) |
Jul 21, 2023 | 32.03 | 32.04 | 31.70 | 31.93 | 4,741,323 | +0.08(+0.24%) |
Jul 20, 2023 | 31.44 | 31.88 | 31.08 | 31.85 | 6,299,754 | +0.55(+1.74%) |
Jul 19, 2023 | 30.92 | 31.36 | 30.88 | 31.31 | 4,626,148 | +0.58(+1.90%) |
Jul 18, 2023 | 30.76 | 30.82 | 30.42 | 30.72 | 4,622,380 | +0.00(+0.00%) |
Jul 17, 2023 | 30.56 | 30.93 | 30.56 | 30.72 | 5,211,455 | +0.04(+0.13%) |
Jul 14, 2023 | 30.49 | 30.75 | 30.24 | 30.68 | 5,028,169 | +0.14(+0.45%) |
Jul 13, 2023 | 31.08 | 31.21 | 30.49 | 30.55 | 8,023,966 | -0.53(-1.69%) |
Jul 12, 2023 | 31.28 | 31.49 | 31.04 | 31.07 | 6,326,538 | +0.12(+0.38%) |
Jul 11, 2023 | 30.78 | 31.00 | 30.62 | 30.95 | 3,471,772 | +0.25(+0.82%) |
Jul 10, 2023 | 30.20 | 30.70 | 30.08 | 30.70 | 4,887,766 | +0.39(+1.28%) |
Jul 07, 2023 | 30.00 | 30.52 | 29.97 | 30.31 | 6,433,490 | +0.18(+0.61%) |
Jul 06, 2023 | 30.13 | 30.24 | 29.64 | 30.13 | 5,655,216 | -0.38(-1.24%) |
Jul 05, 2023 | 30.63 | 30.73 | 30.23 | 30.51 | 5,582,719 | -0.49(-1.57%) |
Jul 03, 2023 | 30.46 | 31.31 | 30.44 | 30.99 | 3,088,168 | +0.39(+1.27%) |
Jun 30, 2023 | 30.78 | 30.79 | 30.12 | 30.60 | 8,426,914 | +0.05(+0.16%) |
Jun 29, 2023 | 30.08 | 30.59 | 30.07 | 30.56 | 5,598,456 | +0.37(+1.23%) |
Jun 28, 2023 | 30.27 | 30.30 | 29.94 | 30.19 | 7,879,326 | -0.09(-0.29%) |
Jun 27, 2023 | 30.69 | 30.69 | 30.18 | 30.27 | 6,148,883 | -0.30(-0.99%) |
Jun 26, 2023 | 29.84 | 30.72 | 29.82 | 30.58 | 5,787,886 | +0.75(+2.51%) |
Jun 23, 2023 | 30.14 | 30.19 | 29.70 | 29.83 | 11,658,601 | -0.48(-1.57%) |
Jun 22, 2023 | 30.41 | 30.43 | 29.91 | 30.30 | 4,743,664 | -0.02(-0.06%) |
Jun 21, 2023 | 30.70 | 30.77 | 30.30 | 30.32 | 5,566,274 | -0.37(-1.21%) |
Jun 20, 2023 | 31.11 | 31.17 | 30.53 | 30.69 | 5,248,404 | -0.41(-1.33%) |
Jun 16, 2023 | 31.54 | 31.64 | 31.03 | 31.11 | 7,840,368 | -0.19(-0.61%) |
Jun 15, 2023 | 31.12 | 31.31 | 30.97 | 31.30 | 3,924,181 | -0.41(-1.30%) |
May 08, 2023 | 31.52 | 31.84 | 31.48 | 31.71 | 2,504,000 | +0.15(+0.49%) |
May 05, 2023 | 31.36 | 31.73 | 31.32 | 31.56 | 2,877,327 | +0.39(+1.27%) |
May 04, 2023 | 30.78 | 31.45 | 30.61 | 31.16 | 3,986,833 | +0.27(+0.87%) |
May 03, 2023 | 31.73 | 31.73 | 30.83 | 30.89 | 7,846,360 | -0.56(-1.77%) |
May 02, 2023 | 32.18 | 32.18 | 31.12 | 31.45 | 5,587,075 | -1.04(-3.20%) |