Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.18 | 32.71 | 31.93 | 32.33 | 11,475,774 | +0.36(+1.12%) |
Jul 28, 2023 | 32.57 | 32.57 | 31.67 | 31.97 | 1,138,833 | -0.13(-0.39%) |
Jul 27, 2023 | 32.62 | 33.16 | 31.94 | 32.10 | 1,768,322 | +0.01(+0.03%) |
Jul 26, 2023 | 31.26 | 32.15 | 31.04 | 32.09 | 1,398,347 | +1.26(+4.08%) |
Jul 25, 2023 | 30.87 | 31.28 | 30.54 | 30.83 | 1,267,830 | -0.11(-0.34%) |
Jul 24, 2023 | 30.45 | 31.02 | 30.36 | 30.94 | 1,330,341 | +0.53(+1.73%) |
Jul 21, 2023 | 31.06 | 31.06 | 30.22 | 30.41 | 1,196,051 | -0.46(-1.49%) |
Jul 20, 2023 | 31.21 | 31.21 | 30.19 | 30.87 | 955,587 | -0.35(-1.11%) |
Jul 19, 2023 | 30.97 | 31.35 | 30.76 | 31.22 | 1,216,525 | +0.40(+1.29%) |
Jul 18, 2023 | 28.89 | 31.01 | 28.89 | 30.82 | 1,699,406 | +1.97(+6.84%) |
Jul 17, 2023 | 28.12 | 29.05 | 28.01 | 28.85 | 928,124 | +0.73(+2.58%) |
Jul 14, 2023 | 29.16 | 29.16 | 27.83 | 28.12 | 1,233,741 | -0.75(-2.61%) |
Jul 13, 2023 | 28.25 | 28.94 | 28.16 | 28.88 | 950,679 | +0.77(+2.75%) |
Jul 12, 2023 | 28.31 | 28.72 | 27.97 | 28.10 | 1,286,865 | +0.20(+0.73%) |
Jul 11, 2023 | 27.74 | 27.98 | 27.46 | 27.90 | 1,143,278 | +0.38(+1.37%) |
Jul 10, 2023 | 27.43 | 28.13 | 27.21 | 27.52 | 1,215,259 | +0.09(+0.32%) |
Jul 07, 2023 | 27.33 | 27.67 | 26.77 | 27.44 | 2,494,377 | -0.17(-0.63%) |
Jul 06, 2023 | 27.97 | 28.04 | 27.34 | 27.61 | 841,724 | -0.78(-2.76%) |
Jul 05, 2023 | 29.13 | 29.13 | 28.37 | 28.39 | 744,177 | -0.88(-3.01%) |
Jul 03, 2023 | 28.72 | 29.54 | 28.72 | 29.27 | 542,082 | +0.59(+2.06%) |
Jun 30, 2023 | 29.50 | 29.61 | 28.65 | 28.68 | 770,667 | -0.41(-1.40%) |
Jun 29, 2023 | 28.94 | 29.32 | 28.85 | 29.09 | 569,225 | +0.49(+1.72%) |
Jun 28, 2023 | 28.76 | 28.87 | 28.36 | 28.60 | 858,908 | -0.41(-1.40%) |
Jun 27, 2023 | 28.76 | 29.34 | 28.52 | 29.00 | 580,511 | +0.29(+1.01%) |
Jun 26, 2023 | 28.69 | 29.29 | 28.67 | 28.71 | 684,293 | +0.15(+0.54%) |
Jun 23, 2023 | 28.44 | 29.01 | 28.36 | 28.56 | 1,203,607 | -0.26(-0.91%) |
Jun 22, 2023 | 29.46 | 29.46 | 28.46 | 28.82 | 684,833 | -0.69(-2.33%) |
Jun 21, 2023 | 29.98 | 30.03 | 29.47 | 29.51 | 807,055 | -0.53(-1.77%) |
Jun 20, 2023 | 30.70 | 30.70 | 29.89 | 30.04 | 865,520 | -0.67(-2.17%) |
Jun 16, 2023 | 31.07 | 31.07 | 30.11 | 30.70 | 2,252,373 | -0.14(-0.44%) |
Jun 15, 2023 | 30.14 | 31.03 | 30.03 | 30.84 | 733,072 | +2.57(+9.10%) |
May 08, 2023 | 29.46 | 29.46 | 28.22 | 28.27 | 744,388 | -0.77(-2.66%) |
May 05, 2023 | 29.42 | 30.02 | 28.56 | 29.04 | 1,059,271 | +0.74(+2.63%) |
May 04, 2023 | 27.97 | 28.59 | 27.02 | 28.30 | 1,218,401 | -0.52(-1.79%) |
May 03, 2023 | 29.27 | 29.97 | 28.69 | 28.81 | 1,044,418 | -0.20(-0.69%) |
May 02, 2023 | 30.39 | 30.43 | 28.68 | 29.01 | 969,464 | -1.48(-4.85%) |