Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.49 | 33.17 | 32.49 | 32.93 | 216,648 | +0.38(+1.16%) |
Jul 28, 2023 | 32.71 | 33.09 | 32.48 | 32.55 | 156,240 | -0.15(-0.45%) |
Jul 27, 2023 | 33.18 | 33.23 | 32.61 | 32.69 | 194,963 | -0.53(-1.61%) |
Jul 26, 2023 | 32.98 | 33.40 | 32.92 | 33.23 | 128,696 | +0.00(+0.00%) |
Jul 25, 2023 | 33.14 | 33.37 | 32.95 | 33.23 | 216,162 | +0.03(+0.08%) |
Jul 24, 2023 | 32.92 | 33.36 | 32.88 | 33.20 | 173,804 | +0.28(+0.84%) |
Jul 21, 2023 | 32.95 | 33.27 | 32.85 | 32.93 | 151,411 | -0.01(-0.03%) |
Jul 20, 2023 | 32.95 | 33.24 | 32.88 | 32.93 | 147,267 | -0.21(-0.64%) |
Jul 19, 2023 | 33.38 | 33.42 | 32.94 | 33.15 | 175,754 | +0.09(+0.28%) |
Jul 18, 2023 | 33.16 | 33.37 | 32.73 | 33.05 | 174,815 | +0.05(+0.14%) |
Jul 17, 2023 | 33.34 | 33.39 | 32.94 | 33.01 | 203,822 | -0.38(-1.13%) |
Jul 14, 2023 | 33.49 | 33.65 | 33.20 | 33.39 | 248,200 | -0.09(-0.28%) |
Jul 13, 2023 | 33.12 | 33.75 | 33.03 | 33.48 | 278,640 | +0.41(+1.23%) |
Jul 12, 2023 | 32.28 | 33.15 | 32.28 | 33.07 | 209,241 | +0.97(+3.02%) |
Jul 11, 2023 | 32.29 | 32.36 | 31.95 | 32.10 | 334,433 | -0.21(-0.66%) |
Jul 10, 2023 | 32.75 | 32.85 | 32.28 | 32.32 | 321,769 | -0.57(-1.74%) |
Jul 07, 2023 | 32.65 | 33.07 | 32.49 | 32.89 | 197,743 | +0.23(+0.71%) |
Jul 06, 2023 | 33.42 | 33.62 | 32.45 | 32.66 | 301,914 | -1.07(-3.17%) |
Jul 05, 2023 | 33.92 | 33.92 | 33.47 | 33.73 | 387,116 | -0.15(-0.44%) |
Jul 03, 2023 | 33.53 | 34.27 | 33.53 | 33.88 | 140,770 | +0.20(+0.60%) |
Jun 30, 2023 | 32.81 | 33.82 | 32.81 | 33.67 | 530,486 | +0.90(+2.76%) |
Jun 29, 2023 | 32.49 | 32.98 | 32.34 | 32.77 | 658,702 | +0.17(+0.51%) |
Jun 28, 2023 | 32.34 | 32.88 | 32.08 | 32.60 | 810,175 | -0.07(-0.23%) |
Jun 27, 2023 | 32.51 | 32.82 | 32.38 | 32.68 | 499,865 | +0.14(+0.43%) |
Jun 26, 2023 | 32.29 | 32.70 | 32.28 | 32.54 | 221,283 | +0.19(+0.60%) |
Jun 23, 2023 | 32.79 | 33.06 | 32.34 | 32.34 | 331,669 | -0.64(-1.93%) |
Jun 22, 2023 | 33.05 | 33.13 | 32.81 | 32.98 | 319,964 | +0.02(+0.06%) |
Jun 21, 2023 | 32.29 | 33.25 | 32.29 | 32.96 | 240,367 | +0.45(+1.39%) |
Jun 20, 2023 | 32.64 | 32.92 | 32.38 | 32.51 | 218,193 | -0.16(-0.48%) |
Jun 16, 2023 | 33.78 | 34.00 | 32.64 | 32.67 | 541,236 | -1.12(-3.30%) |
Jun 15, 2023 | 33.81 | 34.15 | 33.71 | 33.78 | 338,788 | -0.13(-0.38%) |
Jun 14, 2023 | 34.15 | 34.40 | 33.56 | 33.91 | 209,205 | -0.24(-0.70%) |
Jun 13, 2023 | 34.04 | 34.43 | 33.90 | 34.15 | 222,206 | +0.11(+0.33%) |
Jun 12, 2023 | 34.17 | 34.24 | 33.75 | 34.04 | 330,178 | -0.03(-0.08%) |
Jun 09, 2023 | 33.96 | 34.36 | 33.94 | 34.07 | 231,263 | +0.08(+0.24%) |
Jun 08, 2023 | 33.68 | 34.00 | 33.64 | 33.99 | 174,438 | +0.12(+0.35%) |
Jun 07, 2023 | 33.77 | 33.99 | 33.71 | 33.87 | 206,295 | +0.14(+0.41%) |
Jun 06, 2023 | 33.63 | 34.02 | 33.43 | 33.73 | 353,824 | +0.02(+0.05%) |
Jun 05, 2023 | 33.85 | 33.93 | 33.34 | 33.71 | 231,163 | -0.22(-0.65%) |
Jun 02, 2023 | 33.45 | 34.13 | 33.33 | 33.93 | 300,315 | +0.59(+1.77%) |
Jun 01, 2023 | 33.20 | 33.56 | 32.81 | 33.34 | 345,266 | +0.23(+0.70%) |
May 31, 2023 | 32.61 | 33.29 | 32.40 | 33.11 | 283,860 | +0.14(+0.42%) |
May 30, 2023 | 33.35 | 33.49 | 32.80 | 32.97 | 516,771 | -0.15(-0.44%) |
May 26, 2023 | 32.59 | 33.25 | 32.30 | 33.12 | 262,325 | +0.69(+2.14%) |
May 25, 2023 | 32.78 | 32.83 | 32.29 | 32.42 | 232,728 | -0.44(-1.33%) |
May 24, 2023 | 33.18 | 33.18 | 32.51 | 32.86 | 195,024 | -0.58(-1.72%) |
May 23, 2023 | 33.66 | 33.87 | 33.25 | 33.44 | 162,085 | -0.33(-0.97%) |
May 22, 2023 | 33.93 | 33.97 | 33.61 | 33.76 | 84,461 | -0.07(-0.22%) |
May 19, 2023 | 33.88 | 34.03 | 33.47 | 33.84 | 286,732 | +0.15(+0.43%) |
May 18, 2023 | 33.51 | 33.70 | 33.17 | 33.69 | 227,565 | +0.26(+0.76%) |
May 17, 2023 | 33.56 | 33.57 | 33.13 | 33.44 | 309,996 | +0.12(+0.36%) |
May 16, 2023 | 33.60 | 33.77 | 33.16 | 33.32 | 456,566 | -0.28(-0.84%) |
May 15, 2023 | 32.71 | 33.62 | 32.61 | 33.60 | 517,006 | +0.88(+2.68%) |
May 12, 2023 | 32.04 | 32.74 | 32.04 | 32.72 | 237,836 | +0.61(+1.90%) |
May 11, 2023 | 32.26 | 32.40 | 31.92 | 32.11 | 210,262 | -0.13(-0.40%) |
May 10, 2023 | 32.63 | 32.97 | 31.98 | 32.24 | 486,982 | -0.36(-1.09%) |
May 09, 2023 | 32.43 | 32.63 | 32.16 | 32.60 | 196,537 | +0.14(+0.42%) |
May 08, 2023 | 32.62 | 33.11 | 32.27 | 32.46 | 381,133 | +0.02(+0.06%) |
May 05, 2023 | 32.22 | 32.65 | 32.14 | 32.44 | 778,046 | +0.25(+0.77%) |
May 04, 2023 | 32.35 | 32.36 | 31.52 | 32.19 | 435,311 | -0.08(-0.25%) |
May 03, 2023 | 31.56 | 32.51 | 31.45 | 32.28 | 648,168 | +1.05(+3.36%) |
May 02, 2023 | 31.65 | 31.73 | 30.99 | 31.23 | 305,883 | -0.66(-2.06%) |