Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.60 | 30.87 | 30.56 | 30.74 | 8,177,901 | +0.32(+1.04%) |
Jul 28, 2023 | 30.77 | 30.86 | 30.29 | 30.42 | 10,923,842 | -0.29(-0.95%) |
Jul 27, 2023 | 31.16 | 31.26 | 30.66 | 30.71 | 5,927,574 | -0.49(-1.58%) |
Jul 26, 2023 | 31.06 | 31.22 | 30.88 | 31.21 | 5,875,611 | -0.09(-0.29%) |
Jul 25, 2023 | 31.47 | 31.51 | 31.11 | 31.30 | 7,239,911 | -0.21(-0.66%) |
Jul 24, 2023 | 31.42 | 31.66 | 31.31 | 31.51 | 6,934,029 | +0.27(+0.86%) |
Jul 21, 2023 | 31.16 | 31.33 | 31.03 | 31.24 | 2,824,745 | +0.11(+0.35%) |
Jul 20, 2023 | 30.81 | 31.14 | 30.76 | 31.13 | 5,026,882 | +0.36(+1.17%) |
Jul 19, 2023 | 30.74 | 30.88 | 30.68 | 30.77 | 2,385,618 | +0.18(+0.57%) |
Jul 18, 2023 | 30.49 | 30.74 | 30.38 | 30.60 | 6,174,612 | +0.13(+0.41%) |
Jul 17, 2023 | 30.75 | 30.81 | 30.46 | 30.47 | 2,689,828 | -0.25(-0.82%) |
Jul 14, 2023 | 31.07 | 31.15 | 30.71 | 30.72 | 2,738,784 | -0.46(-1.47%) |
Jul 13, 2023 | 30.91 | 31.21 | 30.82 | 31.18 | 2,722,780 | +0.40(+1.30%) |
Jul 12, 2023 | 30.67 | 30.86 | 30.53 | 30.78 | 4,343,502 | +0.38(+1.26%) |
Jul 11, 2023 | 30.35 | 30.46 | 30.24 | 30.40 | 3,190,420 | +0.18(+0.61%) |
Jul 10, 2023 | 30.40 | 30.41 | 30.16 | 30.21 | 3,117,889 | -0.21(-0.69%) |
Jul 07, 2023 | 30.15 | 30.58 | 30.12 | 30.42 | 4,328,953 | +0.12(+0.39%) |
Jul 06, 2023 | 30.57 | 30.57 | 30.13 | 30.30 | 4,575,437 | -0.43(-1.39%) |
Jul 05, 2023 | 31.15 | 31.19 | 30.62 | 30.73 | 5,679,646 | -0.44(-1.42%) |
Jul 03, 2023 | 31.14 | 31.26 | 31.04 | 31.17 | 1,167,913 | +0.14(+0.46%) |
Jun 30, 2023 | 31.04 | 31.06 | 30.91 | 31.03 | 2,708,098 | +0.13(+0.41%) |
Jun 29, 2023 | 30.71 | 30.93 | 30.65 | 30.91 | 2,560,372 | +0.23(+0.76%) |
Jun 28, 2023 | 30.50 | 30.71 | 30.36 | 30.67 | 2,739,883 | -0.02(-0.05%) |
Jun 27, 2023 | 30.76 | 30.86 | 30.50 | 30.69 | 2,591,428 | -0.09(-0.30%) |
Jun 26, 2023 | 30.22 | 30.91 | 30.20 | 30.78 | 4,351,283 | +0.55(+1.82%) |
Jun 23, 2023 | 30.49 | 30.50 | 30.20 | 30.23 | 2,664,391 | -0.42(-1.36%) |
Jun 22, 2023 | 30.69 | 30.76 | 30.55 | 30.65 | 2,992,159 | -0.20(-0.65%) |
Jun 21, 2023 | 30.74 | 30.98 | 30.52 | 30.85 | 4,209,474 | +0.03(+0.11%) |
Jun 20, 2023 | 31.19 | 31.27 | 30.66 | 30.81 | 5,144,118 | -0.49(-1.57%) |
Jun 16, 2023 | 31.21 | 31.42 | 31.18 | 31.31 | 4,332,598 | +0.19(+0.62%) |
Jun 15, 2023 | 30.90 | 31.41 | 30.69 | 31.11 | 3,654,728 | +0.33(+1.06%) |
Jun 14, 2023 | 31.41 | 31.65 | 30.76 | 30.79 | 6,115,397 | -0.54(-1.73%) |
Jun 13, 2023 | 31.57 | 31.76 | 31.32 | 31.33 | 3,018,099 | +0.01(+0.03%) |
Jun 12, 2023 | 31.56 | 31.57 | 31.17 | 31.32 | 2,578,786 | -0.37(-1.16%) |
Jun 09, 2023 | 31.99 | 32.02 | 31.59 | 31.69 | 2,855,235 | -0.23(-0.73%) |
Jun 08, 2023 | 31.74 | 31.93 | 31.59 | 31.92 | 2,515,437 | +0.27(+0.84%) |
Jun 07, 2023 | 31.48 | 31.73 | 31.44 | 31.66 | 2,901,849 | +0.18(+0.58%) |
Jun 06, 2023 | 31.01 | 31.50 | 31.01 | 31.47 | 2,543,732 | +0.31(+0.99%) |
Jun 05, 2023 | 31.50 | 31.59 | 31.16 | 31.16 | 5,393,093 | -0.10(-0.32%) |
Jun 02, 2023 | 30.66 | 31.31 | 30.52 | 31.27 | 7,509,241 | +1.01(+3.34%) |
Jun 01, 2023 | 29.61 | 30.42 | 29.60 | 30.25 | 6,830,132 | +0.85(+2.90%) |
May 31, 2023 | 29.58 | 29.64 | 29.34 | 29.40 | 4,485,445 | -0.34(-1.15%) |
May 30, 2023 | 29.97 | 30.17 | 29.72 | 29.74 | 3,663,328 | -0.23(-0.75%) |
May 26, 2023 | 30.13 | 30.24 | 29.95 | 29.97 | 6,152,783 | -0.02(-0.08%) |
May 25, 2023 | 30.45 | 30.45 | 29.90 | 30.00 | 6,055,338 | -0.58(-1.89%) |
May 24, 2023 | 30.64 | 30.76 | 30.46 | 30.57 | 4,335,390 | -0.09(-0.30%) |
May 23, 2023 | 30.89 | 30.91 | 30.57 | 30.66 | 4,010,551 | -0.13(-0.43%) |
May 22, 2023 | 30.92 | 31.02 | 30.72 | 30.80 | 4,354,716 | -0.18(-0.59%) |
May 19, 2023 | 31.05 | 31.19 | 30.84 | 30.98 | 3,300,024 | +0.03(+0.11%) |
May 18, 2023 | 30.91 | 31.04 | 30.59 | 30.95 | 4,770,356 | -0.12(-0.38%) |
May 17, 2023 | 31.16 | 31.27 | 30.95 | 31.06 | 3,900,602 | +0.05(+0.16%) |
May 16, 2023 | 32.10 | 32.26 | 31.00 | 31.01 | 6,862,039 | -1.26(-3.91%) |
May 15, 2023 | 32.23 | 32.35 | 31.92 | 32.28 | 3,646,247 | +0.17(+0.52%) |
May 12, 2023 | 32.43 | 32.57 | 32.04 | 32.11 | 5,744,571 | +0.42(+1.33%) |
May 11, 2023 | 31.75 | 31.77 | 31.40 | 31.69 | 7,100,367 | -0.18(-0.58%) |
May 10, 2023 | 32.22 | 32.28 | 31.65 | 31.87 | 2,747,609 | -0.10(-0.33%) |
May 09, 2023 | 31.78 | 32.11 | 31.69 | 31.98 | 3,093,835 | +0.14(+0.45%) |
May 08, 2023 | 32.18 | 32.34 | 31.78 | 31.83 | 3,819,379 | -0.20(-0.63%) |
May 05, 2023 | 32.07 | 32.24 | 31.85 | 32.03 | 4,011,940 | +0.51(+1.63%) |
May 04, 2023 | 31.23 | 31.68 | 30.97 | 31.52 | 6,050,443 | +0.33(+1.06%) |
May 03, 2023 | 30.76 | 31.55 | 30.75 | 31.19 | 4,524,233 | +0.24(+0.78%) |
May 02, 2023 | 31.63 | 31.63 | 30.80 | 30.95 | 5,831,261 | -0.80(-2.53%) |