Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.54 | 33.33 | 32.54 | 33.32 | 165,673 | +0.72(+2.21%) |
Jul 28, 2023 | 33.07 | 33.31 | 32.59 | 32.60 | 209,259 | -0.29(-0.88%) |
Jul 27, 2023 | 33.51 | 33.67 | 32.78 | 32.89 | 172,066 | -0.52(-1.56%) |
Jul 26, 2023 | 32.57 | 33.43 | 32.24 | 33.41 | 177,146 | +0.84(+2.58%) |
Jul 25, 2023 | 33.90 | 33.90 | 32.03 | 32.57 | 686,327 | -1.57(-4.60%) |
Jul 24, 2023 | 34.37 | 34.44 | 33.91 | 34.14 | 86,455 | -0.03(-0.09%) |
Jul 21, 2023 | 34.75 | 34.75 | 34.00 | 34.17 | 181,174 | -0.35(-1.01%) |
Jul 20, 2023 | 35.52 | 35.78 | 34.49 | 34.52 | 124,114 | -1.07(-3.01%) |
Jul 19, 2023 | 35.21 | 35.70 | 35.06 | 35.59 | 189,918 | +0.46(+1.31%) |
Jul 18, 2023 | 34.47 | 35.18 | 34.33 | 35.13 | 154,771 | +0.56(+1.62%) |
Jul 17, 2023 | 33.77 | 34.75 | 33.73 | 34.57 | 208,028 | +0.90(+2.67%) |
Jul 14, 2023 | 34.27 | 34.61 | 33.63 | 33.67 | 165,437 | -0.73(-2.12%) |
Jul 13, 2023 | 34.85 | 35.10 | 34.40 | 34.40 | 237,872 | -0.42(-1.21%) |
Jul 12, 2023 | 35.66 | 35.66 | 34.68 | 34.82 | 210,797 | -0.73(-2.05%) |
Jul 11, 2023 | 35.23 | 35.64 | 35.02 | 35.55 | 125,061 | +0.39(+1.11%) |
Jul 10, 2023 | 34.74 | 35.24 | 34.68 | 35.16 | 167,083 | +0.31(+0.89%) |
Jul 07, 2023 | 34.61 | 35.04 | 34.61 | 34.85 | 177,956 | +0.06(+0.17%) |
Jul 06, 2023 | 35.51 | 35.51 | 34.05 | 34.79 | 285,491 | -0.11(-0.32%) |
Jul 05, 2023 | 34.56 | 34.99 | 34.46 | 34.90 | 167,587 | +0.17(+0.49%) |
Jul 03, 2023 | 35.15 | 35.16 | 34.24 | 34.73 | 183,084 | -0.63(-1.78%) |
Jun 30, 2023 | 35.65 | 35.96 | 35.24 | 35.36 | 246,122 | -0.06(-0.17%) |
Jun 29, 2023 | 34.44 | 35.44 | 34.26 | 35.42 | 199,522 | +0.86(+2.49%) |
Jun 28, 2023 | 34.41 | 34.66 | 34.21 | 34.56 | 176,714 | +0.14(+0.41%) |
Jun 27, 2023 | 34.40 | 34.58 | 33.74 | 34.42 | 355,362 | +0.16(+0.47%) |
Jun 26, 2023 | 34.13 | 34.44 | 33.78 | 34.26 | 305,052 | +0.03(+0.09%) |
Jun 23, 2023 | 33.35 | 34.34 | 33.31 | 34.23 | 378,945 | +0.43(+1.27%) |
Jun 22, 2023 | 33.59 | 34.01 | 33.29 | 33.80 | 143,830 | +0.07(+0.21%) |
Jun 21, 2023 | 34.35 | 34.53 | 33.47 | 33.73 | 257,788 | -0.79(-2.29%) |
Jun 20, 2023 | 33.68 | 34.84 | 33.62 | 34.52 | 203,052 | +0.56(+1.65%) |
Jun 16, 2023 | 34.83 | 34.83 | 33.75 | 33.96 | 329,695 | -0.42(-1.22%) |
Jun 15, 2023 | 33.71 | 34.49 | 33.71 | 34.38 | 180,447 | +0.62(+1.84%) |
Jun 14, 2023 | 33.43 | 34.03 | 33.43 | 33.76 | 253,692 | +0.31(+0.93%) |
Jun 13, 2023 | 33.49 | 33.93 | 33.13 | 33.45 | 337,143 | -0.02(-0.06%) |
Jun 12, 2023 | 32.50 | 33.56 | 32.00 | 33.47 | 216,015 | +1.14(+3.53%) |
Jun 09, 2023 | 32.53 | 32.71 | 32.08 | 32.33 | 264,443 | -0.08(-0.25%) |
Jun 08, 2023 | 33.01 | 33.02 | 32.30 | 32.41 | 159,777 | -0.52(-1.58%) |
Jun 07, 2023 | 32.75 | 33.16 | 32.66 | 32.93 | 211,391 | +0.20(+0.61%) |
Jun 06, 2023 | 32.13 | 32.93 | 31.97 | 32.73 | 186,024 | +0.38(+1.17%) |
Jun 05, 2023 | 31.70 | 32.47 | 31.51 | 32.35 | 200,061 | +0.37(+1.16%) |
Jun 02, 2023 | 32.04 | 32.07 | 31.34 | 31.98 | 268,367 | +0.17(+0.53%) |
Jun 01, 2023 | 31.68 | 31.93 | 31.25 | 31.81 | 327,495 | -0.11(-0.34%) |
May 31, 2023 | 31.26 | 31.94 | 30.69 | 31.92 | 1,073,633 | +0.54(+1.72%) |
May 30, 2023 | 30.53 | 31.53 | 30.33 | 31.38 | 302,948 | +0.96(+3.16%) |
May 26, 2023 | 29.71 | 30.63 | 29.71 | 30.42 | 205,453 | +0.75(+2.53%) |
May 25, 2023 | 29.54 | 29.74 | 29.07 | 29.67 | 223,748 | -0.01(-0.03%) |
May 24, 2023 | 28.98 | 29.94 | 28.71 | 29.68 | 222,789 | +0.65(+2.24%) |
May 23, 2023 | 29.21 | 29.69 | 28.84 | 29.03 | 201,341 | -0.36(-1.22%) |
May 22, 2023 | 29.19 | 29.74 | 29.18 | 29.39 | 163,041 | +0.25(+0.86%) |
May 19, 2023 | 29.39 | 29.39 | 28.86 | 29.14 | 283,384 | -0.15(-0.51%) |
May 18, 2023 | 29.19 | 29.41 | 28.88 | 29.29 | 253,967 | +0.08(+0.27%) |
May 17, 2023 | 28.77 | 29.42 | 28.77 | 29.21 | 546,621 | +0.46(+1.60%) |
May 16, 2023 | 28.44 | 28.82 | 27.77 | 28.75 | 596,705 | +0.12(+0.42%) |
May 15, 2023 | 28.56 | 28.85 | 28.27 | 28.63 | 254,339 | -0.14(-0.49%) |
May 12, 2023 | 29.14 | 29.52 | 28.67 | 28.77 | 216,174 | -0.43(-1.47%) |
May 11, 2023 | 29.88 | 30.05 | 28.66 | 29.20 | 385,213 | -0.91(-3.02%) |
May 10, 2023 | 30.69 | 30.69 | 27.55 | 30.11 | 817,776 | +0.10(+0.33%) |
May 09, 2023 | 30.20 | 30.66 | 29.97 | 30.01 | 217,445 | -0.37(-1.22%) |
May 08, 2023 | 30.08 | 30.49 | 29.95 | 30.38 | 207,763 | +0.38(+1.27%) |
May 05, 2023 | 29.74 | 30.07 | 29.32 | 30.00 | 223,870 | +0.43(+1.45%) |
May 04, 2023 | 29.75 | 29.91 | 29.20 | 29.57 | 256,908 | -0.30(-1.00%) |
May 03, 2023 | 29.82 | 30.13 | 29.58 | 29.87 | 299,817 | +0.17(+0.57%) |
May 02, 2023 | 30.20 | 30.21 | 29.26 | 29.70 | 352,871 | -0.58(-1.92%) |