Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.85 | 33.33 | 32.50 | 33.30 | 320,631 | +0.32(+0.97%) |
Jul 28, 2023 | 32.64 | 33.11 | 32.35 | 32.98 | 248,233 | +0.75(+2.33%) |
Jul 27, 2023 | 32.89 | 33.34 | 32.08 | 32.23 | 339,845 | -0.64(-1.95%) |
Jul 26, 2023 | 32.65 | 33.01 | 32.47 | 32.87 | 141,225 | +0.14(+0.43%) |
Jul 25, 2023 | 32.81 | 33.04 | 32.70 | 32.73 | 107,201 | +0.07(+0.21%) |
Jul 24, 2023 | 32.67 | 33.65 | 32.37 | 32.66 | 109,020 | -0.11(-0.34%) |
Jul 21, 2023 | 32.93 | 33.69 | 32.27 | 32.77 | 162,733 | -0.16(-0.49%) |
Jul 20, 2023 | 33.65 | 33.99 | 32.90 | 32.93 | 132,479 | -0.81(-2.40%) |
Jul 19, 2023 | 33.89 | 34.67 | 33.47 | 33.74 | 146,059 | -0.36(-1.06%) |
Jul 18, 2023 | 34.18 | 34.67 | 33.96 | 34.10 | 159,572 | -0.08(-0.23%) |
Jul 17, 2023 | 33.93 | 34.40 | 33.05 | 34.18 | 145,836 | +0.17(+0.50%) |
Jul 14, 2023 | 34.50 | 34.89 | 33.87 | 34.01 | 172,345 | -0.56(-1.62%) |
Jul 13, 2023 | 34.64 | 35.28 | 34.03 | 34.57 | 141,961 | +0.00(+0.00%) |
Jul 12, 2023 | 34.63 | 34.95 | 34.48 | 34.57 | 138,813 | +0.17(+0.49%) |
Jul 11, 2023 | 33.90 | 34.55 | 33.63 | 34.40 | 159,341 | +0.50(+1.47%) |
Jul 10, 2023 | 33.27 | 33.95 | 33.26 | 33.90 | 131,240 | +0.53(+1.59%) |
Jul 07, 2023 | 33.30 | 33.67 | 33.29 | 33.37 | 76,897 | -0.12(-0.36%) |
Jul 06, 2023 | 33.31 | 33.74 | 32.89 | 33.49 | 87,198 | -0.15(-0.45%) |
Jul 05, 2023 | 33.62 | 33.91 | 33.45 | 33.64 | 97,561 | -0.28(-0.83%) |
Jul 03, 2023 | 33.59 | 34.02 | 33.45 | 33.92 | 54,832 | +0.18(+0.53%) |
Jun 30, 2023 | 33.82 | 33.98 | 33.68 | 33.74 | 113,135 | +0.13(+0.39%) |
Jun 29, 2023 | 33.58 | 33.98 | 32.90 | 33.61 | 142,285 | +0.14(+0.42%) |
Jun 28, 2023 | 33.08 | 33.62 | 33.08 | 33.47 | 107,716 | +0.45(+1.36%) |
Jun 27, 2023 | 32.77 | 33.28 | 32.56 | 33.02 | 132,057 | +0.22(+0.67%) |
Jun 26, 2023 | 33.09 | 33.66 | 32.71 | 32.80 | 93,033 | -0.33(-1.00%) |
Jun 23, 2023 | 32.80 | 33.28 | 32.00 | 33.13 | 111,990 | +0.24(+0.73%) |
Jun 22, 2023 | 33.22 | 33.89 | 32.83 | 32.89 | 154,944 | -0.45(-1.35%) |
Jun 21, 2023 | 33.51 | 33.84 | 33.26 | 33.34 | 175,783 | -0.47(-1.39%) |
Jun 20, 2023 | 33.63 | 33.63 | 33.34 | 33.81 | 114,958 | -0.04(-0.12%) |
Jun 16, 2023 | 34.11 | 34.31 | 33.16 | 33.85 | 214,746 | +0.08(+0.24%) |
Jun 15, 2023 | 33.41 | 33.88 | 32.81 | 33.77 | 181,196 | +0.46(+1.38%) |
Jun 14, 2023 | 34.05 | 34.08 | 32.89 | 33.31 | 209,543 | -0.47(-1.39%) |
Jun 13, 2023 | 33.68 | 34.43 | 33.59 | 33.78 | 114,872 | +0.16(+0.48%) |
Jun 12, 2023 | 34.00 | 34.18 | 33.10 | 33.62 | 186,643 | -0.38(-1.12%) |
Jun 09, 2023 | 34.16 | 34.52 | 34.00 | 34.00 | 142,791 | -0.22(-0.64%) |
Jun 08, 2023 | 34.27 | 34.34 | 33.55 | 34.22 | 253,410 | -0.23(-0.67%) |
Jun 07, 2023 | 34.59 | 34.93 | 34.13 | 34.45 | 253,583 | -0.09(-0.26%) |
Jun 06, 2023 | 34.01 | 34.58 | 33.23 | 34.54 | 275,287 | +0.39(+1.14%) |
Jun 05, 2023 | 33.90 | 34.30 | 33.34 | 34.15 | 280,785 | +0.22(+0.65%) |
Jun 02, 2023 | 32.67 | 33.96 | 32.34 | 33.93 | 440,200 | +1.43(+4.40%) |
Jun 01, 2023 | 31.96 | 32.88 | 31.89 | 32.50 | 311,834 | +0.61(+1.91%) |
May 31, 2023 | 31.81 | 32.21 | 31.62 | 31.89 | 196,668 | -0.02(-0.06%) |
May 30, 2023 | 32.14 | 32.40 | 31.82 | 31.91 | 248,923 | -0.25(-0.78%) |
May 26, 2023 | 31.50 | 32.40 | 31.41 | 32.16 | 171,297 | +0.55(+1.74%) |
May 25, 2023 | 32.38 | 32.53 | 31.17 | 31.61 | 182,987 | -0.73(-2.26%) |
May 24, 2023 | 31.88 | 32.41 | 31.84 | 32.34 | 198,419 | +0.20(+0.62%) |
May 23, 2023 | 32.06 | 32.37 | 31.69 | 32.14 | 213,982 | -0.16(-0.50%) |
May 22, 2023 | 31.96 | 32.44 | 31.39 | 32.30 | 251,185 | +0.35(+1.10%) |
May 19, 2023 | 32.29 | 32.44 | 31.92 | 31.95 | 156,772 | -0.48(-1.48%) |
May 18, 2023 | 32.25 | 32.70 | 32.00 | 32.43 | 268,969 | -0.01(-0.03%) |
May 17, 2023 | 32.46 | 32.50 | 31.93 | 32.44 | 269,137 | +0.12(+0.37%) |
May 16, 2023 | 32.25 | 32.40 | 32.11 | 32.32 | 118,766 | -0.08(-0.25%) |
May 15, 2023 | 32.15 | 32.42 | 31.21 | 32.40 | 226,527 | +0.17(+0.53%) |
May 12, 2023 | 31.23 | 32.27 | 31.23 | 32.23 | 290,652 | +1.01(+3.24%) |
May 11, 2023 | 30.80 | 31.43 | 30.25 | 31.22 | 451,211 | +0.52(+1.69%) |
May 10, 2023 | 31.88 | 32.16 | 30.52 | 30.70 | 533,053 | -1.04(-3.28%) |
May 09, 2023 | 31.32 | 32.10 | 30.88 | 31.74 | 202,906 | +0.22(+0.70%) |
May 08, 2023 | 31.96 | 32.00 | 30.95 | 31.52 | 220,342 | -0.25(-0.79%) |
May 05, 2023 | 31.72 | 31.90 | 31.25 | 31.77 | 266,088 | +0.23(+0.73%) |
May 04, 2023 | 32.01 | 33.00 | 31.39 | 31.54 | 407,777 | -0.81(-2.50%) |
May 03, 2023 | 32.89 | 33.60 | 32.00 | 32.35 | 548,963 | +1.63(+5.31%) |
May 02, 2023 | 30.80 | 31.13 | 30.39 | 30.72 | 298,811 | -0.34(-1.09%) |