Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.69 | 33.15 | 32.60 | 33.05 | 1,413,704 | +0.35(+1.08%) |
Jul 28, 2023 | 32.95 | 33.03 | 32.58 | 32.70 | 884,834 | +0.17(+0.51%) |
Jul 27, 2023 | 32.98 | 33.21 | 32.40 | 32.54 | 851,370 | -0.24(-0.74%) |
Jul 26, 2023 | 32.25 | 32.94 | 31.95 | 32.78 | 968,315 | +0.49(+1.51%) |
Jul 25, 2023 | 32.07 | 32.46 | 31.95 | 32.29 | 430,894 | +0.04(+0.12%) |
Jul 24, 2023 | 32.49 | 32.63 | 31.94 | 32.25 | 815,327 | +0.01(+0.03%) |
Jul 21, 2023 | 32.63 | 32.64 | 32.13 | 32.24 | 1,622,888 | -0.12(-0.36%) |
Jul 20, 2023 | 32.24 | 32.43 | 31.71 | 32.36 | 2,862,242 | -0.09(-0.27%) |
Jul 19, 2023 | 32.34 | 32.51 | 32.05 | 32.45 | 791,689 | -0.02(-0.06%) |
Jul 18, 2023 | 32.05 | 32.64 | 31.94 | 32.47 | 1,131,615 | +0.51(+1.59%) |
Jul 17, 2023 | 31.47 | 32.13 | 31.31 | 31.96 | 1,176,897 | +0.37(+1.18%) |
Jul 14, 2023 | 31.41 | 31.82 | 31.11 | 31.59 | 821,209 | +0.11(+0.34%) |
Jul 13, 2023 | 31.66 | 31.87 | 31.30 | 31.48 | 1,433,563 | +0.13(+0.41%) |
Jul 12, 2023 | 31.46 | 31.66 | 31.22 | 31.35 | 1,013,791 | +0.31(+1.01%) |
Jul 11, 2023 | 30.87 | 31.16 | 30.42 | 31.04 | 1,500,046 | +0.18(+0.57%) |
Jul 10, 2023 | 30.48 | 31.06 | 30.43 | 30.86 | 739,335 | +0.36(+1.19%) |
Jul 07, 2023 | 30.12 | 30.66 | 30.10 | 30.50 | 762,708 | +0.59(+1.96%) |
Jul 06, 2023 | 29.89 | 29.99 | 29.04 | 29.92 | 1,255,801 | -0.25(-0.84%) |
Jul 05, 2023 | 30.86 | 31.01 | 30.03 | 30.17 | 1,122,340 | -0.96(-3.08%) |
Jul 03, 2023 | 30.79 | 31.22 | 30.71 | 31.13 | 374,774 | -0.03(-0.09%) |
Jun 30, 2023 | 31.07 | 31.27 | 30.71 | 31.16 | 1,623,200 | +0.24(+0.79%) |
Jun 29, 2023 | 30.82 | 31.06 | 30.61 | 30.91 | 1,048,863 | +0.18(+0.57%) |
Jun 28, 2023 | 30.53 | 31.03 | 30.21 | 30.74 | 1,314,506 | +0.03(+0.10%) |
Jun 27, 2023 | 30.71 | 30.81 | 30.31 | 30.71 | 2,053,720 | +0.19(+0.61%) |
Jun 26, 2023 | 29.92 | 30.77 | 29.81 | 30.52 | 1,416,515 | +0.83(+2.80%) |
Jun 23, 2023 | 29.49 | 29.82 | 29.35 | 29.69 | 5,367,445 | -0.28(-0.95%) |
Jun 22, 2023 | 29.80 | 30.20 | 29.73 | 29.98 | 887,696 | -0.20(-0.65%) |
Jun 21, 2023 | 29.74 | 30.23 | 29.72 | 30.17 | 996,759 | +0.23(+0.78%) |
Jun 20, 2023 | 29.80 | 29.99 | 29.59 | 29.94 | 1,060,361 | -0.09(-0.29%) |
Jun 16, 2023 | 30.67 | 30.76 | 29.96 | 30.02 | 1,181,088 | -0.34(-1.13%) |
Jun 15, 2023 | 30.52 | 30.85 | 30.03 | 30.37 | 1,918,752 | -0.27(-0.89%) |
Jun 14, 2023 | 31.27 | 31.49 | 30.46 | 30.64 | 1,729,505 | -0.33(-1.07%) |
Jun 13, 2023 | 30.91 | 31.49 | 30.87 | 30.97 | 1,625,543 | +0.12(+0.38%) |
Jun 12, 2023 | 30.24 | 30.90 | 30.02 | 30.86 | 2,074,225 | +0.87(+2.90%) |
Jun 09, 2023 | 30.78 | 31.11 | 29.93 | 29.99 | 3,257,811 | -0.79(-2.57%) |
Jun 08, 2023 | 29.31 | 30.95 | 29.16 | 30.78 | 5,948,450 | +3.84(+14.25%) |
Jun 07, 2023 | 26.40 | 26.98 | 26.35 | 26.94 | 1,259,892 | +0.64(+2.41%) |
Jun 06, 2023 | 25.08 | 26.51 | 25.08 | 26.30 | 1,189,619 | +1.14(+4.54%) |
Jun 05, 2023 | 25.31 | 25.46 | 24.96 | 25.16 | 660,793 | -0.32(-1.27%) |
Jun 02, 2023 | 24.99 | 25.50 | 24.82 | 25.48 | 1,034,245 | +0.96(+3.90%) |
Jun 01, 2023 | 24.10 | 24.85 | 23.98 | 24.52 | 1,126,925 | +0.56(+2.32%) |
May 31, 2023 | 23.89 | 24.04 | 23.50 | 23.97 | 1,769,465 | +0.08(+0.33%) |
May 30, 2023 | 24.40 | 24.56 | 23.88 | 23.89 | 1,248,824 | -0.43(-1.77%) |
May 26, 2023 | 24.12 | 24.34 | 23.85 | 24.32 | 1,299,304 | +0.24(+1.01%) |
May 25, 2023 | 24.00 | 24.34 | 23.79 | 24.07 | 1,731,727 | +0.05(+0.20%) |
May 24, 2023 | 23.94 | 24.08 | 23.63 | 24.03 | 1,487,822 | -0.17(-0.69%) |
May 23, 2023 | 25.14 | 25.21 | 23.94 | 24.19 | 1,808,283 | -1.15(-4.55%) |
May 22, 2023 | 25.30 | 25.53 | 25.13 | 25.35 | 985,915 | +0.15(+0.58%) |
May 19, 2023 | 25.57 | 25.57 | 24.91 | 25.20 | 1,246,977 | -0.28(-1.10%) |
May 18, 2023 | 25.03 | 25.49 | 24.96 | 25.48 | 1,086,997 | +0.33(+1.31%) |
May 17, 2023 | 24.87 | 25.26 | 24.73 | 25.15 | 833,466 | +0.47(+1.92%) |
May 16, 2023 | 25.24 | 25.43 | 24.46 | 24.68 | 1,660,590 | -0.72(-2.82%) |
May 15, 2023 | 25.50 | 25.62 | 25.07 | 25.39 | 1,543,031 | +0.06(+0.23%) |
May 12, 2023 | 25.39 | 25.72 | 25.04 | 25.34 | 2,750,021 | -0.08(-0.31%) |
May 11, 2023 | 25.54 | 25.80 | 25.21 | 25.41 | 1,433,982 | +0.35(+1.39%) |
May 10, 2023 | 26.46 | 26.51 | 24.01 | 25.06 | 2,940,922 | -1.07(-4.08%) |
May 09, 2023 | 26.56 | 27.05 | 25.93 | 26.13 | 2,288,124 | -0.43(-1.61%) |
May 08, 2023 | 26.85 | 27.01 | 26.20 | 26.56 | 1,301,383 | -0.09(-0.33%) |
May 05, 2023 | 25.63 | 26.81 | 25.54 | 26.64 | 1,322,437 | +1.62(+6.47%) |
May 04, 2023 | 26.33 | 26.34 | 24.95 | 25.03 | 1,899,911 | -1.32(-5.00%) |
May 03, 2023 | 26.91 | 27.11 | 26.29 | 26.34 | 1,448,164 | -0.56(-2.09%) |
May 02, 2023 | 27.65 | 27.65 | 26.34 | 26.91 | 1,499,303 | -0.86(-3.11%) |