Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.51 | 33.08 | 31.92 | 33.08 | 501,437 | +0.61(+1.88%) |
Jul 28, 2023 | 32.95 | 33.27 | 32.42 | 32.47 | 219,763 | -0.33(-1.01%) |
Jul 27, 2023 | 33.22 | 33.60 | 32.54 | 32.80 | 417,480 | -0.21(-0.64%) |
Jul 26, 2023 | 33.85 | 34.40 | 32.93 | 33.01 | 565,411 | -0.77(-2.28%) |
Jul 25, 2023 | 34.17 | 34.42 | 33.56 | 33.78 | 754,982 | -0.69(-2.00%) |
Jul 24, 2023 | 34.77 | 35.18 | 34.09 | 34.47 | 951,731 | -0.52(-1.49%) |
Jul 21, 2023 | 33.99 | 35.05 | 33.60 | 34.99 | 870,905 | +1.21(+3.58%) |
Jul 20, 2023 | 34.32 | 34.32 | 33.45 | 33.78 | 618,049 | -0.52(-1.52%) |
Jul 19, 2023 | 34.28 | 34.60 | 33.27 | 34.30 | 793,784 | +0.24(+0.70%) |
Jul 18, 2023 | 32.59 | 34.11 | 32.42 | 34.06 | 753,333 | +1.55(+4.77%) |
Jul 17, 2023 | 31.28 | 32.52 | 31.02 | 32.51 | 536,078 | +1.30(+4.17%) |
Jul 14, 2023 | 30.77 | 31.47 | 30.61 | 31.21 | 506,257 | +0.62(+2.03%) |
Jul 13, 2023 | 30.99 | 31.12 | 30.52 | 30.59 | 421,639 | -0.37(-1.20%) |
Jul 12, 2023 | 31.99 | 32.09 | 30.94 | 30.96 | 585,217 | -0.74(-2.33%) |
Jul 11, 2023 | 31.90 | 32.58 | 31.50 | 31.70 | 737,993 | -0.01(-0.03%) |
Jul 10, 2023 | 31.20 | 31.85 | 30.92 | 31.71 | 578,381 | +0.51(+1.63%) |
Jul 07, 2023 | 30.85 | 31.62 | 30.85 | 31.20 | 582,617 | +0.61(+1.99%) |
Jul 06, 2023 | 30.59 | 31.11 | 30.38 | 30.59 | 536,753 | -0.29(-0.94%) |
Jul 05, 2023 | 31.50 | 31.50 | 30.58 | 30.88 | 742,283 | -0.77(-2.43%) |
Jul 03, 2023 | 32.49 | 32.49 | 31.40 | 31.65 | 293,517 | -0.97(-2.97%) |
Jun 30, 2023 | 33.33 | 33.76 | 32.42 | 32.62 | 758,023 | -0.37(-1.12%) |
Jun 29, 2023 | 33.36 | 33.47 | 32.96 | 32.99 | 334,248 | -0.28(-0.84%) |
Jun 28, 2023 | 32.78 | 33.32 | 32.56 | 33.27 | 379,792 | +0.21(+0.64%) |
Jun 27, 2023 | 32.76 | 33.57 | 32.59 | 33.06 | 685,760 | +0.30(+0.92%) |
Jun 26, 2023 | 33.36 | 33.36 | 32.31 | 32.76 | 651,163 | -0.68(-2.03%) |
Jun 23, 2023 | 32.47 | 34.05 | 32.20 | 33.44 | 3,550,204 | +0.68(+2.08%) |
Jun 22, 2023 | 32.15 | 32.96 | 31.84 | 32.76 | 722,722 | +0.45(+1.39%) |
Jun 21, 2023 | 31.58 | 32.56 | 31.36 | 32.31 | 1,013,412 | +0.59(+1.86%) |
Jun 20, 2023 | 32.11 | 32.33 | 31.48 | 31.72 | 1,425,366 | +0.34(+1.08%) |
Jun 16, 2023 | 31.04 | 31.57 | 30.40 | 31.38 | 1,334,305 | +0.80(+2.63%) |
Jun 15, 2023 | 29.95 | 30.93 | 29.64 | 30.57 | 840,979 | +1.82(+6.35%) |
May 08, 2023 | 28.68 | 28.82 | 28.16 | 28.75 | 255,739 | +0.07(+0.24%) |
May 05, 2023 | 28.14 | 29.00 | 27.82 | 28.68 | 387,635 | +0.89(+3.20%) |
May 04, 2023 | 27.47 | 28.10 | 26.45 | 27.79 | 420,998 | +0.08(+0.29%) |
May 03, 2023 | 28.35 | 28.82 | 26.85 | 27.71 | 409,901 | -0.40(-1.42%) |
May 02, 2023 | 28.03 | 28.35 | 27.66 | 28.11 | 337,585 | -0.14(-0.50%) |