Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.92 | 36.50 | 35.85 | 36.40 | 890,034 | +1.01(+2.84%) |
Jul 28, 2023 | 34.46 | 35.40 | 33.96 | 35.40 | 1,004,178 | +1.38(+4.06%) |
Jul 27, 2023 | 35.22 | 35.45 | 33.74 | 34.02 | 1,460,794 | -0.55(-1.60%) |
Jul 26, 2023 | 33.70 | 34.80 | 33.51 | 34.57 | 798,794 | +0.28(+0.83%) |
Jul 25, 2023 | 33.91 | 34.93 | 33.42 | 34.28 | 689,479 | +0.21(+0.63%) |
Jul 24, 2023 | 33.26 | 34.74 | 33.23 | 34.07 | 1,355,917 | +1.03(+3.11%) |
Jul 21, 2023 | 33.10 | 33.10 | 32.29 | 33.04 | 1,342,045 | +0.31(+0.96%) |
Jul 20, 2023 | 32.51 | 32.80 | 32.08 | 32.73 | 726,091 | +0.77(+2.41%) |
Jul 19, 2023 | 31.94 | 32.66 | 31.64 | 31.96 | 923,264 | +0.21(+0.66%) |
Jul 18, 2023 | 30.13 | 32.26 | 30.09 | 31.75 | 1,672,136 | +1.69(+5.62%) |
Jul 17, 2023 | 29.57 | 30.34 | 29.38 | 30.06 | 924,320 | +0.27(+0.91%) |
Jul 14, 2023 | 31.74 | 31.74 | 29.69 | 29.79 | 1,746,795 | -2.28(-7.12%) |
Jul 13, 2023 | 31.96 | 33.08 | 31.59 | 32.07 | 1,107,710 | +0.14(+0.44%) |
Jul 12, 2023 | 32.18 | 32.59 | 31.60 | 31.93 | 1,298,941 | +0.21(+0.65%) |
Jul 11, 2023 | 30.64 | 31.80 | 30.37 | 31.72 | 1,207,550 | +1.51(+5.00%) |
Jul 10, 2023 | 29.75 | 30.24 | 29.52 | 30.21 | 807,547 | +0.51(+1.71%) |
Jul 07, 2023 | 27.94 | 30.50 | 27.92 | 29.70 | 1,676,497 | +1.57(+5.59%) |
Jul 06, 2023 | 29.05 | 29.38 | 27.24 | 28.13 | 1,655,986 | -1.46(-4.93%) |
Jul 05, 2023 | 30.30 | 30.30 | 29.42 | 29.59 | 596,066 | -0.34(-1.12%) |
Jul 03, 2023 | 29.91 | 30.35 | 29.71 | 29.92 | 494,784 | +0.13(+0.44%) |
Jun 30, 2023 | 29.99 | 30.25 | 29.28 | 29.79 | 981,173 | +0.36(+1.23%) |
Jun 29, 2023 | 28.39 | 29.50 | 28.39 | 29.43 | 1,004,207 | +0.99(+3.47%) |
Jun 28, 2023 | 27.77 | 28.55 | 27.24 | 28.44 | 1,290,754 | +0.66(+2.38%) |
Jun 27, 2023 | 27.45 | 27.97 | 26.87 | 27.78 | 1,229,120 | +0.29(+1.06%) |
Jun 26, 2023 | 26.85 | 27.97 | 26.73 | 27.49 | 1,061,244 | +0.79(+2.97%) |
Jun 23, 2023 | 26.31 | 27.03 | 26.09 | 26.70 | 924,866 | -0.42(-1.56%) |
Jun 22, 2023 | 27.39 | 27.52 | 26.78 | 27.12 | 1,633,617 | -1.08(-3.85%) |
Jun 21, 2023 | 27.53 | 28.61 | 27.39 | 28.20 | 1,219,784 | +0.57(+2.08%) |
Jun 20, 2023 | 28.68 | 28.72 | 27.00 | 27.63 | 1,999,422 | -1.45(-4.98%) |
Jun 16, 2023 | 29.14 | 29.32 | 28.44 | 29.08 | 1,322,613 | +0.25(+0.86%) |
Jun 15, 2023 | 27.87 | 29.21 | 27.87 | 28.83 | 1,859,482 | +1.12(+4.04%) |
Jun 14, 2023 | 29.17 | 29.27 | 27.11 | 27.71 | 1,727,805 | -0.81(-2.83%) |
Jun 13, 2023 | 28.70 | 29.81 | 28.50 | 28.52 | 1,259,605 | +0.59(+2.10%) |
Jun 12, 2023 | 27.91 | 28.72 | 27.36 | 27.93 | 1,453,279 | -1.01(-3.48%) |
Jun 09, 2023 | 29.20 | 29.62 | 28.63 | 28.94 | 981,036 | -0.48(-1.63%) |
Jun 08, 2023 | 29.74 | 29.95 | 28.35 | 29.42 | 1,367,635 | -0.36(-1.19%) |
Jun 07, 2023 | 28.07 | 29.83 | 28.07 | 29.77 | 2,507,192 | +2.06(+7.45%) |
Jun 06, 2023 | 26.00 | 27.78 | 25.84 | 27.71 | 1,482,284 | +0.97(+3.62%) |
Jun 05, 2023 | 28.28 | 28.63 | 26.61 | 26.74 | 2,249,788 | -0.75(-2.74%) |
Jun 02, 2023 | 26.43 | 27.72 | 26.23 | 27.49 | 2,141,014 | +2.05(+8.05%) |
Jun 01, 2023 | 25.19 | 26.19 | 24.76 | 25.44 | 1,234,758 | +0.37(+1.48%) |
May 31, 2023 | 25.07 | 25.55 | 24.76 | 25.07 | 1,816,058 | -0.75(-2.90%) |
May 30, 2023 | 26.05 | 26.08 | 25.12 | 25.82 | 1,883,442 | -1.10(-4.08%) |
May 26, 2023 | 27.43 | 27.50 | 26.41 | 26.92 | 1,217,788 | -0.18(-0.65%) |
May 25, 2023 | 27.67 | 27.67 | 26.58 | 27.09 | 1,638,673 | -1.58(-5.50%) |
May 24, 2023 | 28.79 | 29.11 | 27.88 | 28.67 | 1,706,874 | +0.34(+1.19%) |
May 23, 2023 | 28.65 | 29.27 | 28.29 | 28.34 | 1,428,465 | +0.11(+0.39%) |
May 22, 2023 | 27.27 | 28.72 | 27.27 | 28.23 | 1,541,376 | +0.93(+3.42%) |
May 19, 2023 | 27.80 | 28.11 | 26.92 | 27.29 | 1,748,720 | +0.09(+0.33%) |
May 18, 2023 | 25.83 | 27.23 | 25.40 | 27.20 | 1,511,984 | +1.07(+4.11%) |
May 17, 2023 | 25.65 | 26.52 | 25.03 | 26.13 | 1,799,487 | +1.09(+4.33%) |
May 16, 2023 | 26.27 | 26.59 | 25.04 | 25.04 | 1,652,163 | -1.47(-5.56%) |
May 15, 2023 | 26.01 | 27.01 | 25.74 | 26.52 | 1,432,450 | +0.90(+3.50%) |
May 12, 2023 | 25.61 | 25.86 | 24.79 | 25.62 | 1,630,122 | +0.46(+1.84%) |
May 11, 2023 | 25.15 | 25.41 | 24.70 | 25.16 | 1,702,987 | -0.58(-2.24%) |
May 10, 2023 | 26.22 | 26.32 | 25.21 | 25.74 | 1,958,452 | -0.34(-1.30%) |
May 09, 2023 | 25.73 | 26.65 | 25.42 | 26.07 | 1,347,152 | -0.30(-1.13%) |
May 08, 2023 | 27.56 | 27.85 | 26.27 | 26.37 | 1,414,654 | +0.20(+0.77%) |
May 05, 2023 | 26.02 | 26.73 | 25.87 | 26.17 | 2,492,433 | +1.67(+6.82%) |
May 04, 2023 | 25.35 | 25.92 | 24.36 | 24.50 | 3,131,287 | -0.77(-3.06%) |
May 03, 2023 | 25.45 | 26.25 | 25.02 | 25.27 | 2,874,689 | -1.07(-4.05%) |
May 02, 2023 | 28.09 | 28.20 | 25.51 | 26.34 | 3,235,401 | -2.66(-9.17%) |