Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.44 | 32.63 | 31.05 | 31.61 | 1,466,561 | -0.72(-2.23%) |
Jul 28, 2023 | 31.86 | 32.34 | 31.81 | 32.33 | 604,517 | +0.70(+2.21%) |
Jul 27, 2023 | 31.70 | 32.13 | 31.54 | 31.63 | 624,636 | +0.06(+0.19%) |
Jul 26, 2023 | 31.28 | 31.58 | 31.16 | 31.57 | 635,910 | +0.28(+0.89%) |
Jul 25, 2023 | 31.00 | 31.57 | 30.94 | 31.29 | 635,829 | +0.31(+1.00%) |
Jul 24, 2023 | 30.72 | 31.10 | 30.51 | 30.98 | 534,997 | +0.19(+0.62%) |
Jul 21, 2023 | 31.11 | 31.11 | 30.78 | 30.79 | 946,400 | -0.14(-0.45%) |
Jul 20, 2023 | 31.48 | 31.52 | 30.88 | 30.93 | 678,317 | -0.63(-2.00%) |
Jul 19, 2023 | 31.50 | 31.58 | 31.19 | 31.56 | 628,267 | -0.02(-0.06%) |
Jul 18, 2023 | 31.32 | 31.63 | 31.11 | 31.58 | 486,581 | +0.25(+0.80%) |
Jul 17, 2023 | 31.30 | 31.75 | 31.27 | 31.33 | 662,084 | -0.02(-0.06%) |
Jul 14, 2023 | 31.66 | 31.66 | 30.94 | 31.35 | 747,971 | -0.25(-0.79%) |
Jul 13, 2023 | 32.02 | 32.23 | 31.59 | 31.60 | 1,085,755 | -0.19(-0.60%) |
Jul 12, 2023 | 32.01 | 32.23 | 31.74 | 31.79 | 1,353,316 | +0.46(+1.47%) |
Jul 11, 2023 | 30.96 | 31.50 | 30.88 | 31.33 | 936,900 | +0.62(+2.02%) |
Jul 10, 2023 | 30.54 | 30.85 | 30.43 | 30.71 | 857,103 | +0.23(+0.75%) |
Jul 07, 2023 | 30.40 | 30.88 | 30.40 | 30.48 | 908,399 | +0.09(+0.30%) |
Jul 06, 2023 | 30.62 | 30.75 | 30.18 | 30.39 | 841,268 | -0.46(-1.49%) |
Jul 05, 2023 | 30.72 | 30.98 | 30.60 | 30.85 | 822,717 | -0.01(-0.03%) |
Jul 03, 2023 | 31.21 | 31.21 | 30.53 | 30.86 | 449,973 | -0.48(-1.53%) |
Jun 30, 2023 | 31.17 | 31.46 | 30.86 | 31.34 | 781,580 | +0.38(+1.23%) |
Jun 29, 2023 | 30.53 | 31.03 | 30.10 | 30.96 | 1,844,962 | +0.40(+1.31%) |
Jun 28, 2023 | 30.37 | 30.80 | 30.27 | 30.56 | 1,172,956 | +0.26(+0.86%) |
Jun 27, 2023 | 29.31 | 30.41 | 29.17 | 30.30 | 1,928,940 | +1.05(+3.59%) |
Jun 26, 2023 | 29.15 | 29.67 | 29.01 | 29.25 | 872,437 | +0.11(+0.38%) |
Jun 23, 2023 | 28.62 | 29.20 | 28.49 | 29.14 | 2,477,426 | +0.24(+0.83%) |
Jun 22, 2023 | 28.97 | 29.06 | 28.67 | 28.90 | 512,425 | -0.10(-0.34%) |
Jun 21, 2023 | 29.05 | 29.22 | 28.85 | 29.00 | 1,177,913 | +0.16(+0.55%) |
Jun 20, 2023 | 28.48 | 29.00 | 28.12 | 28.84 | 1,077,526 | +0.27(+0.95%) |
Jun 16, 2023 | 28.84 | 28.97 | 28.31 | 28.57 | 2,887,190 | -0.22(-0.76%) |
Jun 15, 2023 | 28.66 | 28.90 | 28.54 | 28.79 | 1,494,701 | +0.01(+0.03%) |
Jun 14, 2023 | 28.94 | 29.24 | 28.71 | 28.78 | 1,854,635 | -0.11(-0.38%) |
Jun 13, 2023 | 28.81 | 28.95 | 28.49 | 28.89 | 2,224,043 | +0.66(+2.34%) |
Jun 12, 2023 | 28.27 | 28.54 | 27.81 | 28.23 | 2,556,957 | +0.24(+0.86%) |
Jun 09, 2023 | 27.66 | 28.27 | 27.56 | 27.99 | 2,937,400 | +0.38(+1.38%) |
Jun 08, 2023 | 27.17 | 28.42 | 27.06 | 27.61 | 6,275,322 | -1.15(-4.00%) |
Jun 07, 2023 | 28.60 | 28.87 | 28.24 | 28.76 | 1,478,685 | +0.65(+2.31%) |
Jun 06, 2023 | 28.00 | 28.83 | 27.31 | 28.11 | 2,397,412 | +0.92(+3.38%) |
Jun 05, 2023 | 27.32 | 27.34 | 26.65 | 27.19 | 1,294,549 | -0.11(-0.40%) |
Jun 02, 2023 | 26.80 | 27.44 | 26.70 | 27.30 | 1,000,364 | +0.80(+3.02%) |
Jun 01, 2023 | 26.85 | 26.85 | 26.08 | 26.50 | 873,969 | -0.24(-0.90%) |
May 31, 2023 | 27.12 | 27.40 | 26.59 | 26.74 | 1,345,282 | -0.46(-1.69%) |
May 30, 2023 | 27.28 | 27.37 | 26.83 | 27.20 | 977,984 | +0.11(+0.41%) |
May 26, 2023 | 26.77 | 27.17 | 26.74 | 27.09 | 712,807 | +0.33(+1.23%) |
May 25, 2023 | 26.78 | 27.01 | 26.57 | 26.76 | 1,047,643 | +0.07(+0.26%) |
May 24, 2023 | 26.66 | 26.72 | 26.39 | 26.69 | 599,733 | -0.22(-0.82%) |
May 23, 2023 | 27.08 | 27.27 | 26.64 | 26.91 | 761,546 | -0.38(-1.39%) |
May 22, 2023 | 27.31 | 27.57 | 27.13 | 27.29 | 500,434 | -0.03(-0.11%) |
May 19, 2023 | 27.49 | 27.61 | 27.14 | 27.32 | 634,868 | -0.10(-0.36%) |
May 18, 2023 | 27.07 | 27.72 | 26.88 | 27.42 | 893,221 | +0.22(+0.81%) |
May 17, 2023 | 27.09 | 27.25 | 26.94 | 27.20 | 516,996 | +0.11(+0.41%) |
May 16, 2023 | 27.00 | 27.14 | 26.72 | 27.09 | 385,205 | -0.08(-0.29%) |
May 15, 2023 | 26.89 | 27.25 | 26.33 | 27.17 | 1,017,497 | +0.32(+1.19%) |
May 12, 2023 | 26.85 | 27.18 | 26.61 | 26.85 | 739,612 | -0.03(-0.11%) |
May 11, 2023 | 26.87 | 27.11 | 26.61 | 26.88 | 344,113 | -0.22(-0.81%) |
May 10, 2023 | 27.19 | 27.25 | 26.82 | 27.10 | 606,023 | +0.35(+1.31%) |
May 09, 2023 | 26.79 | 26.94 | 26.66 | 26.75 | 412,311 | -0.16(-0.59%) |
May 08, 2023 | 26.96 | 27.10 | 26.40 | 26.91 | 604,877 | +0.07(+0.26%) |
May 05, 2023 | 26.65 | 27.04 | 26.50 | 26.84 | 737,395 | +0.37(+1.40%) |
May 04, 2023 | 26.71 | 27.16 | 26.23 | 26.47 | 1,036,012 | -0.40(-1.49%) |
May 03, 2023 | 26.57 | 27.26 | 26.48 | 26.87 | 1,660,987 | +0.39(+1.47%) |
May 02, 2023 | 26.13 | 26.59 | 25.94 | 26.48 | 1,087,197 | +0.24(+0.91%) |