Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.98 | 36.17 | 35.61 | 35.98 | 1,538,063 | +0.46(+1.28%) |
Jul 28, 2023 | 34.70 | 35.62 | 34.26 | 35.52 | 1,233,946 | +1.15(+3.35%) |
Jul 27, 2023 | 35.42 | 35.56 | 34.21 | 34.37 | 1,430,908 | -0.52(-1.48%) |
Jul 26, 2023 | 34.35 | 35.13 | 34.26 | 34.89 | 1,198,250 | +0.05(+0.14%) |
Jul 25, 2023 | 34.31 | 35.40 | 34.10 | 34.84 | 1,342,716 | +0.57(+1.65%) |
Jul 24, 2023 | 34.20 | 34.71 | 33.96 | 34.28 | 1,820,644 | +0.28(+0.82%) |
Jul 21, 2023 | 34.38 | 34.51 | 33.63 | 34.00 | 1,020,447 | -0.32(-0.92%) |
Jul 20, 2023 | 34.75 | 34.75 | 33.72 | 34.31 | 1,368,029 | +0.00(+0.00%) |
Jul 19, 2023 | 34.30 | 34.80 | 34.00 | 34.31 | 1,588,653 | +0.25(+0.72%) |
Jul 18, 2023 | 32.63 | 34.71 | 32.55 | 34.07 | 2,409,574 | +1.83(+5.66%) |
Jul 17, 2023 | 31.96 | 32.50 | 31.80 | 32.24 | 1,007,521 | +0.23(+0.71%) |
Jul 14, 2023 | 33.39 | 33.46 | 31.96 | 32.01 | 1,352,163 | -1.77(-5.23%) |
Jul 13, 2023 | 33.02 | 34.12 | 32.65 | 33.78 | 1,384,440 | +0.82(+2.49%) |
Jul 12, 2023 | 33.32 | 33.52 | 32.86 | 32.96 | 1,471,535 | +0.11(+0.33%) |
Jul 11, 2023 | 32.40 | 33.16 | 31.93 | 32.85 | 1,649,426 | +0.89(+2.78%) |
Jul 10, 2023 | 31.70 | 32.08 | 31.50 | 31.97 | 1,705,331 | +0.20(+0.62%) |
Jul 07, 2023 | 29.68 | 31.98 | 29.68 | 31.77 | 1,802,031 | +1.97(+6.63%) |
Jul 06, 2023 | 30.85 | 31.10 | 29.13 | 29.79 | 1,270,319 | -1.37(-4.40%) |
Jul 05, 2023 | 31.81 | 31.84 | 31.17 | 31.17 | 1,353,511 | -0.44(-1.41%) |
Jul 03, 2023 | 31.27 | 31.73 | 31.13 | 31.61 | 959,607 | +0.38(+1.23%) |
Jun 30, 2023 | 31.04 | 31.48 | 30.51 | 31.22 | 1,940,583 | +0.32(+1.02%) |
Jun 29, 2023 | 30.39 | 31.08 | 30.02 | 30.91 | 1,791,622 | +0.55(+1.82%) |
Jun 28, 2023 | 29.90 | 30.42 | 29.51 | 30.36 | 1,398,827 | +0.28(+0.92%) |
Jun 27, 2023 | 29.60 | 30.37 | 29.27 | 30.08 | 2,046,939 | +0.30(+0.99%) |
Jun 26, 2023 | 28.78 | 30.07 | 28.78 | 29.78 | 2,133,615 | +1.07(+3.71%) |
Jun 23, 2023 | 27.64 | 29.00 | 27.62 | 28.72 | 7,729,463 | +0.51(+1.82%) |
Jun 22, 2023 | 29.02 | 29.14 | 28.07 | 28.20 | 1,437,468 | -1.17(-4.00%) |
Jun 21, 2023 | 28.08 | 29.99 | 27.91 | 29.38 | 2,888,260 | +1.75(+6.32%) |
Jun 20, 2023 | 28.04 | 28.22 | 27.02 | 27.63 | 1,594,596 | -0.92(-3.22%) |
Jun 16, 2023 | 28.67 | 28.67 | 27.96 | 28.55 | 2,943,864 | +0.19(+0.66%) |
Jun 15, 2023 | 28.08 | 28.92 | 28.00 | 28.36 | 1,679,950 | +2.29(+8.78%) |
May 08, 2023 | 27.35 | 27.35 | 25.91 | 26.07 | 2,299,332 | -0.50(-1.89%) |
May 05, 2023 | 26.14 | 26.69 | 26.10 | 26.58 | 1,951,457 | +1.61(+6.45%) |
May 04, 2023 | 25.41 | 25.86 | 24.88 | 24.97 | 2,627,901 | -0.40(-1.60%) |
May 03, 2023 | 25.48 | 26.01 | 25.19 | 25.37 | 3,064,278 | -0.68(-2.61%) |
May 02, 2023 | 27.21 | 27.26 | 25.56 | 26.05 | 2,203,366 | -1.63(-5.88%) |