Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.05 | 35.06 | 34.65 | 34.70 | 413,222 | -0.30(-0.86%) |
Jul 28, 2023 | 34.37 | 35.10 | 34.30 | 35.00 | 901,774 | +0.84(+2.45%) |
Jul 27, 2023 | 34.35 | 34.37 | 34.04 | 34.17 | 466,309 | -0.08(-0.23%) |
Jul 26, 2023 | 33.95 | 34.37 | 33.95 | 34.25 | 346,761 | +0.18(+0.54%) |
Jul 25, 2023 | 33.34 | 34.23 | 33.08 | 34.06 | 720,498 | +0.78(+2.34%) |
Jul 24, 2023 | 32.79 | 33.29 | 32.29 | 33.28 | 430,288 | +0.43(+1.30%) |
Jul 21, 2023 | 32.91 | 33.33 | 32.69 | 32.86 | 486,666 | +0.18(+0.57%) |
Jul 20, 2023 | 32.93 | 32.94 | 32.38 | 32.67 | 305,090 | -0.21(-0.65%) |
Jul 19, 2023 | 32.53 | 33.05 | 32.46 | 32.89 | 690,901 | +0.36(+1.11%) |
Jul 18, 2023 | 32.50 | 33.12 | 32.36 | 32.53 | 387,887 | -0.01(-0.03%) |
Jul 17, 2023 | 32.79 | 33.06 | 32.41 | 32.54 | 280,391 | -0.26(-0.80%) |
Jul 14, 2023 | 33.04 | 33.04 | 32.52 | 32.80 | 336,663 | -0.37(-1.11%) |
Jul 13, 2023 | 32.83 | 33.22 | 32.81 | 33.17 | 328,690 | +0.45(+1.37%) |
Jul 12, 2023 | 32.66 | 32.86 | 32.56 | 32.72 | 427,165 | +0.38(+1.17%) |
Jul 11, 2023 | 32.24 | 32.62 | 32.00 | 32.34 | 391,672 | +0.31(+0.97%) |
Jul 10, 2023 | 31.93 | 32.71 | 31.90 | 32.03 | 511,082 | -0.06(-0.18%) |
Jul 07, 2023 | 31.79 | 32.27 | 31.78 | 32.09 | 401,042 | +0.22(+0.70%) |
Jul 06, 2023 | 32.01 | 32.15 | 31.45 | 31.86 | 321,353 | -0.44(-1.35%) |
Jul 05, 2023 | 32.84 | 32.84 | 32.21 | 32.30 | 413,947 | -0.83(-2.49%) |
Jul 03, 2023 | 32.51 | 33.13 | 32.33 | 33.13 | 193,374 | +0.49(+1.49%) |
Jun 30, 2023 | 32.70 | 32.83 | 32.54 | 32.64 | 313,886 | +0.19(+0.60%) |
Jun 29, 2023 | 32.09 | 32.84 | 31.89 | 32.45 | 335,501 | +0.40(+1.24%) |
Jun 28, 2023 | 31.80 | 32.09 | 31.53 | 32.05 | 271,800 | +0.06(+0.18%) |
Jun 27, 2023 | 31.47 | 32.16 | 31.47 | 31.99 | 322,795 | +0.45(+1.42%) |
Jun 26, 2023 | 31.02 | 31.80 | 31.02 | 31.54 | 404,499 | +0.32(+1.03%) |
Jun 23, 2023 | 32.12 | 32.26 | 31.16 | 31.22 | 721,786 | -1.20(-3.69%) |
Jun 22, 2023 | 32.70 | 32.73 | 32.29 | 32.42 | 325,387 | -0.11(-0.33%) |
Jun 21, 2023 | 32.05 | 32.59 | 31.77 | 32.53 | 473,299 | +0.48(+1.49%) |
Jun 20, 2023 | 33.00 | 33.05 | 32.03 | 32.05 | 374,503 | -0.98(-2.97%) |
Jun 16, 2023 | 33.21 | 33.21 | 32.66 | 33.03 | 992,381 | +0.15(+0.44%) |
Jun 15, 2023 | 32.42 | 32.89 | 32.10 | 32.89 | 502,350 | -0.59(-1.77%) |
May 08, 2023 | 34.18 | 34.50 | 32.74 | 33.48 | 1,438,085 | +1.93(+6.11%) |
May 05, 2023 | 31.20 | 31.92 | 31.20 | 31.55 | 596,873 | +0.57(+1.84%) |
May 04, 2023 | 32.02 | 32.02 | 30.84 | 30.98 | 531,385 | -1.22(-3.80%) |
May 03, 2023 | 31.93 | 32.79 | 31.93 | 32.21 | 576,552 | +0.22(+0.69%) |
May 02, 2023 | 32.27 | 32.39 | 31.57 | 31.98 | 606,416 | -0.29(-0.90%) |