Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.89 | 33.59 | 32.89 | 33.10 | 4,887,149 | +0.38(+1.16%) |
Jul 28, 2023 | 33.32 | 33.82 | 32.47 | 32.72 | 5,237,426 | -0.43(-1.29%) |
Jul 27, 2023 | 33.68 | 33.76 | 33.00 | 33.15 | 3,425,428 | -0.26(-0.79%) |
Jul 26, 2023 | 33.32 | 33.52 | 33.02 | 33.41 | 2,965,238 | +0.00(+0.00%) |
Jul 25, 2023 | 33.19 | 33.65 | 33.19 | 33.41 | 2,934,693 | +0.09(+0.26%) |
Jul 24, 2023 | 33.39 | 33.60 | 33.22 | 33.32 | 2,038,088 | -0.09(-0.26%) |
Jul 21, 2023 | 33.50 | 33.50 | 33.08 | 33.41 | 2,647,303 | +0.05(+0.15%) |
Jul 20, 2023 | 33.30 | 33.47 | 33.17 | 33.36 | 2,581,149 | +0.06(+0.18%) |
Jul 19, 2023 | 33.58 | 33.71 | 33.13 | 33.30 | 2,949,129 | -0.24(-0.72%) |
Jul 18, 2023 | 33.32 | 34.09 | 33.29 | 33.55 | 3,579,807 | +0.18(+0.55%) |
Jul 17, 2023 | 32.97 | 33.41 | 32.83 | 33.36 | 2,950,395 | +0.24(+0.73%) |
Jul 14, 2023 | 33.03 | 33.20 | 32.79 | 33.12 | 2,048,459 | -0.07(-0.21%) |
Jul 13, 2023 | 33.17 | 33.37 | 33.12 | 33.19 | 2,710,238 | +0.07(+0.21%) |
Jul 12, 2023 | 33.42 | 33.49 | 33.08 | 33.12 | 4,288,930 | +0.04(+0.12%) |
Jul 11, 2023 | 33.10 | 33.32 | 32.92 | 33.08 | 4,319,249 | +0.14(+0.41%) |
Jul 10, 2023 | 32.84 | 33.30 | 32.62 | 32.95 | 5,602,516 | +0.44(+1.35%) |
Jul 07, 2023 | 31.82 | 32.64 | 31.67 | 32.51 | 4,169,044 | +0.77(+2.42%) |
Jul 06, 2023 | 31.94 | 32.00 | 31.67 | 31.74 | 4,297,528 | -0.56(-1.75%) |
Jul 05, 2023 | 32.48 | 32.67 | 32.18 | 32.30 | 3,573,128 | -0.29(-0.89%) |
Jul 03, 2023 | 32.59 | 32.76 | 32.39 | 32.60 | 2,176,824 | +0.03(+0.09%) |
Jun 30, 2023 | 32.80 | 32.82 | 31.56 | 32.57 | 7,898,351 | +0.17(+0.54%) |
Jun 29, 2023 | 32.16 | 32.41 | 31.91 | 32.39 | 4,703,952 | +0.13(+0.39%) |
Jun 28, 2023 | 31.41 | 32.43 | 31.26 | 32.26 | 6,606,610 | +1.32(+4.27%) |
Jun 27, 2023 | 30.20 | 31.20 | 30.19 | 30.94 | 5,398,039 | +0.89(+2.98%) |
Jun 26, 2023 | 29.52 | 30.16 | 29.50 | 30.05 | 3,510,955 | +0.50(+1.68%) |
Jun 23, 2023 | 29.73 | 29.99 | 29.51 | 29.55 | 5,980,872 | -0.43(-1.43%) |
Jun 22, 2023 | 30.14 | 30.14 | 29.76 | 29.98 | 3,273,242 | -0.05(-0.16%) |
Jun 21, 2023 | 30.26 | 30.29 | 29.98 | 30.03 | 4,536,385 | -0.35(-1.15%) |
Jun 20, 2023 | 30.02 | 30.45 | 29.68 | 30.38 | 5,202,116 | +0.25(+0.84%) |
Jun 16, 2023 | 30.07 | 30.31 | 29.96 | 30.13 | 15,727,166 | +0.23(+0.78%) |
Jun 15, 2023 | 29.49 | 29.90 | 29.25 | 29.89 | 3,882,060 | +1.17(+4.06%) |
May 08, 2023 | 28.78 | 28.87 | 28.59 | 28.73 | 4,083,271 | +0.08(+0.27%) |
May 05, 2023 | 28.28 | 28.80 | 28.20 | 28.65 | 3,161,945 | +0.64(+2.28%) |
May 04, 2023 | 28.10 | 28.40 | 27.81 | 28.01 | 4,011,571 | -0.26(-0.92%) |
May 03, 2023 | 28.15 | 28.93 | 28.13 | 28.27 | 8,229,450 | +0.21(+0.76%) |
May 02, 2023 | 28.55 | 28.63 | 27.63 | 28.06 | 5,452,089 | -0.67(-2.32%) |