Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.06 | 31.88 | 30.75 | 31.88 | 1,587,199 | +0.82(+2.64%) |
Jul 28, 2023 | 30.40 | 31.16 | 30.33 | 31.06 | 1,315,399 | +1.13(+3.78%) |
Jul 27, 2023 | 32.00 | 32.12 | 29.84 | 29.93 | 1,814,446 | -2.64(-8.11%) |
Jul 26, 2023 | 32.69 | 33.00 | 32.20 | 32.57 | 692,820 | -0.33(-1.00%) |
Jul 25, 2023 | 32.72 | 33.38 | 32.68 | 32.90 | 672,445 | +0.15(+0.46%) |
Jul 24, 2023 | 32.20 | 32.78 | 32.13 | 32.75 | 790,465 | +0.55(+1.71%) |
Jul 21, 2023 | 32.37 | 32.72 | 32.12 | 32.20 | 983,933 | +0.00(+0.00%) |
Jul 20, 2023 | 33.89 | 34.04 | 31.85 | 32.20 | 644,473 | -1.47(-4.37%) |
Jul 19, 2023 | 33.39 | 33.72 | 33.02 | 33.67 | 822,323 | +0.20(+0.60%) |
Jul 18, 2023 | 33.68 | 33.89 | 33.31 | 33.47 | 752,552 | +0.00(+0.00%) |
Jul 17, 2023 | 33.62 | 33.75 | 33.27 | 33.47 | 825,355 | -0.20(-0.59%) |
Jul 14, 2023 | 33.33 | 33.73 | 32.96 | 33.67 | 792,297 | +0.44(+1.32%) |
Jul 13, 2023 | 32.70 | 33.43 | 32.59 | 33.23 | 1,102,296 | +0.68(+2.09%) |
Jul 12, 2023 | 31.57 | 32.57 | 31.43 | 32.55 | 1,979,785 | +1.38(+4.43%) |
Jul 11, 2023 | 31.22 | 31.46 | 31.07 | 31.17 | 1,116,149 | -0.04(-0.13%) |
Jul 10, 2023 | 30.62 | 31.26 | 30.47 | 31.21 | 1,315,953 | +0.64(+2.09%) |
Jul 07, 2023 | 30.60 | 30.98 | 30.45 | 30.57 | 2,370,425 | +0.05(+0.16%) |
Jul 06, 2023 | 31.60 | 31.61 | 30.13 | 30.52 | 1,124,704 | -1.66(-5.16%) |
Jul 05, 2023 | 32.75 | 32.75 | 32.15 | 32.18 | 706,490 | -0.51(-1.56%) |
Jul 03, 2023 | 32.86 | 33.07 | 32.55 | 32.69 | 317,634 | -0.17(-0.52%) |
Jun 30, 2023 | 32.94 | 32.97 | 32.56 | 32.86 | 756,100 | +0.28(+0.86%) |
Jun 29, 2023 | 32.46 | 32.60 | 32.16 | 32.58 | 799,026 | +0.28(+0.87%) |
Jun 28, 2023 | 32.45 | 32.82 | 32.26 | 32.30 | 1,178,048 | -0.19(-0.58%) |
Jun 27, 2023 | 31.62 | 32.62 | 31.62 | 32.49 | 1,020,375 | +0.85(+2.69%) |
Jun 26, 2023 | 32.03 | 32.50 | 31.58 | 31.64 | 810,783 | -0.21(-0.66%) |
Jun 23, 2023 | 31.72 | 32.08 | 31.58 | 31.85 | 1,912,351 | -0.02(-0.06%) |
Jun 22, 2023 | 32.11 | 32.15 | 31.75 | 31.87 | 969,456 | -0.38(-1.18%) |
Jun 21, 2023 | 31.69 | 32.39 | 31.58 | 32.25 | 1,083,653 | +0.32(+1.00%) |
Jun 20, 2023 | 31.94 | 32.50 | 31.72 | 31.93 | 1,069,628 | +0.20(+0.63%) |
Jun 16, 2023 | 32.56 | 32.56 | 31.64 | 31.73 | 2,771,879 | -0.51(-1.58%) |
Jun 15, 2023 | 32.26 | 32.43 | 31.80 | 32.24 | 1,227,996 | +2.72(+9.21%) |
May 08, 2023 | 29.26 | 29.53 | 29.04 | 29.52 | 849,938 | +0.22(+0.75%) |
May 05, 2023 | 28.67 | 29.37 | 28.66 | 29.30 | 1,019,017 | +0.85(+2.99%) |
May 04, 2023 | 28.44 | 28.65 | 28.21 | 28.45 | 1,534,593 | -0.28(-0.97%) |
May 03, 2023 | 28.64 | 29.49 | 28.64 | 28.73 | 1,614,170 | +0.37(+1.30%) |
May 02, 2023 | 28.35 | 28.41 | 27.76 | 28.36 | 1,994,024 | +0.06(+0.21%) |