Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.83 | 35.96 | 33.80 | 35.12 | 1,381,696 | +1.83(+5.51%) |
Jul 28, 2023 | 33.00 | 33.52 | 32.57 | 33.29 | 837,650 | +0.73(+2.23%) |
Jul 27, 2023 | 35.11 | 35.12 | 32.44 | 32.56 | 2,452,719 | -3.49(-9.68%) |
Jul 26, 2023 | 36.29 | 36.38 | 35.20 | 36.05 | 1,407,404 | +0.03(+0.08%) |
Jul 25, 2023 | 35.31 | 36.35 | 34.99 | 36.02 | 801,622 | +0.70(+1.97%) |
Jul 24, 2023 | 35.72 | 36.14 | 34.56 | 35.33 | 958,061 | -0.59(-1.64%) |
Jul 21, 2023 | 35.63 | 36.24 | 35.40 | 35.91 | 945,764 | -0.22(-0.60%) |
Jul 20, 2023 | 38.05 | 38.21 | 36.04 | 36.13 | 1,561,624 | -2.02(-5.30%) |
Jul 19, 2023 | 38.49 | 38.70 | 37.91 | 38.15 | 963,388 | -0.56(-1.44%) |
Jul 18, 2023 | 38.00 | 39.41 | 37.36 | 38.71 | 1,729,326 | +1.45(+3.90%) |
Jul 17, 2023 | 36.30 | 37.35 | 35.67 | 37.26 | 791,883 | +0.30(+0.82%) |
Jul 14, 2023 | 37.27 | 37.76 | 36.38 | 36.95 | 1,148,255 | -0.44(-1.18%) |
Jul 13, 2023 | 37.26 | 37.69 | 36.84 | 37.39 | 1,382,208 | +0.64(+1.73%) |
Jul 12, 2023 | 34.33 | 37.07 | 34.33 | 36.76 | 2,980,565 | +3.66(+11.05%) |
Jul 11, 2023 | 33.21 | 34.07 | 32.84 | 33.10 | 1,338,183 | +0.26(+0.78%) |
Jul 10, 2023 | 30.60 | 33.00 | 30.58 | 32.84 | 1,874,838 | +2.02(+6.55%) |
Jul 07, 2023 | 30.41 | 31.63 | 30.26 | 30.82 | 1,667,608 | +0.78(+2.61%) |
Jul 06, 2023 | 31.38 | 31.38 | 29.78 | 30.04 | 1,680,921 | -1.75(-5.49%) |
Jul 05, 2023 | 33.66 | 33.86 | 31.61 | 31.79 | 1,727,085 | -1.43(-4.31%) |
Jul 03, 2023 | 32.18 | 33.55 | 32.18 | 33.22 | 1,099,199 | +1.17(+3.64%) |
Jun 30, 2023 | 31.37 | 32.09 | 30.64 | 32.05 | 1,385,516 | +1.04(+3.35%) |
Jun 29, 2023 | 29.42 | 31.10 | 29.16 | 31.01 | 1,504,949 | +1.10(+3.67%) |
Jun 28, 2023 | 30.45 | 30.68 | 29.75 | 29.91 | 1,478,157 | -0.89(-2.90%) |
Jun 27, 2023 | 31.97 | 32.19 | 30.32 | 30.80 | 1,461,161 | -1.25(-3.89%) |
Jun 26, 2023 | 31.79 | 32.42 | 31.12 | 32.05 | 1,019,861 | +0.65(+2.06%) |
Jun 23, 2023 | 31.88 | 32.63 | 31.12 | 31.40 | 1,226,181 | -0.03(-0.09%) |
Jun 22, 2023 | 31.28 | 31.75 | 30.77 | 31.43 | 1,489,437 | -0.89(-2.76%) |
Jun 21, 2023 | 31.92 | 32.67 | 31.08 | 32.32 | 1,387,790 | -0.15(-0.46%) |
Jun 20, 2023 | 33.75 | 33.85 | 32.11 | 32.47 | 1,973,392 | -2.54(-7.25%) |
Jun 16, 2023 | 34.79 | 36.04 | 33.94 | 35.01 | 1,425,905 | +0.80(+2.34%) |
Jun 15, 2023 | 33.69 | 34.28 | 33.26 | 34.21 | 1,301,338 | -11.30(-24.83%) |
May 08, 2023 | 45.93 | 46.47 | 45.04 | 45.52 | 747,393 | -0.15(-0.32%) |
May 05, 2023 | 43.58 | 45.93 | 42.76 | 45.66 | 890,204 | +0.12(+0.26%) |
May 04, 2023 | 44.27 | 47.12 | 44.21 | 45.54 | 1,597,915 | +1.67(+3.81%) |
May 03, 2023 | 43.36 | 44.62 | 42.74 | 43.87 | 1,147,629 | +0.47(+1.08%) |
May 02, 2023 | 40.74 | 43.63 | 39.44 | 43.41 | 1,565,643 | +3.01(+7.45%) |