Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.50 | 37.81 | 37.06 | 37.19 | 250,550 | -0.10(-0.26%) |
Jul 28, 2023 | 36.96 | 37.65 | 36.95 | 37.29 | 314,083 | +0.62(+1.69%) |
Jul 27, 2023 | 36.42 | 37.12 | 36.07 | 36.67 | 339,841 | +0.21(+0.57%) |
Jul 26, 2023 | 35.70 | 36.69 | 35.70 | 36.46 | 232,039 | +0.60(+1.67%) |
Jul 25, 2023 | 35.17 | 36.01 | 35.09 | 35.86 | 196,522 | +0.82(+2.35%) |
Jul 24, 2023 | 34.70 | 35.11 | 34.24 | 35.04 | 259,700 | +0.43(+1.25%) |
Jul 21, 2023 | 35.42 | 35.42 | 34.08 | 34.61 | 216,750 | -0.66(-1.87%) |
Jul 20, 2023 | 36.05 | 36.07 | 35.23 | 35.26 | 242,191 | -0.55(-1.54%) |
Jul 19, 2023 | 34.81 | 35.96 | 34.81 | 35.81 | 267,627 | +0.37(+1.05%) |
Jul 18, 2023 | 35.08 | 35.82 | 34.93 | 35.44 | 385,425 | +0.66(+1.89%) |
Jul 17, 2023 | 33.23 | 35.02 | 33.10 | 34.78 | 360,358 | +2.27(+6.98%) |
Jul 14, 2023 | 32.91 | 33.09 | 32.20 | 32.51 | 251,745 | -0.54(-1.63%) |
Jul 13, 2023 | 32.86 | 33.21 | 32.56 | 33.05 | 302,445 | +0.31(+0.96%) |
Jul 12, 2023 | 33.39 | 33.39 | 32.66 | 32.74 | 270,987 | +0.05(+0.15%) |
Jul 11, 2023 | 32.54 | 32.75 | 32.14 | 32.69 | 183,534 | +0.30(+0.94%) |
Jul 10, 2023 | 32.38 | 32.74 | 32.15 | 32.39 | 180,288 | -0.20(-0.60%) |
Jul 07, 2023 | 32.48 | 33.27 | 32.48 | 32.58 | 260,215 | +0.09(+0.27%) |
Jul 06, 2023 | 32.78 | 32.81 | 31.94 | 32.49 | 225,952 | -0.52(-1.58%) |
Jul 05, 2023 | 33.67 | 33.67 | 32.88 | 33.02 | 248,430 | -0.70(-2.07%) |
Jul 03, 2023 | 33.39 | 33.87 | 33.39 | 33.71 | 100,588 | +0.32(+0.97%) |
Jun 30, 2023 | 33.82 | 33.82 | 33.03 | 33.39 | 370,076 | -0.12(-0.35%) |
Jun 29, 2023 | 33.05 | 33.94 | 32.94 | 33.51 | 227,841 | +0.58(+1.76%) |
Jun 28, 2023 | 32.82 | 33.04 | 32.25 | 32.93 | 179,653 | -0.22(-0.65%) |
Jun 27, 2023 | 33.10 | 33.30 | 32.73 | 33.14 | 167,462 | +0.07(+0.21%) |
Jun 26, 2023 | 33.07 | 33.55 | 32.90 | 33.07 | 476,315 | +0.21(+0.63%) |
Jun 23, 2023 | 31.88 | 32.98 | 31.81 | 32.87 | 813,536 | +0.53(+1.64%) |
Jun 22, 2023 | 34.16 | 34.16 | 32.22 | 32.34 | 393,501 | -2.01(-5.86%) |
Jun 21, 2023 | 33.86 | 34.73 | 33.68 | 34.35 | 306,272 | +0.12(+0.34%) |
Jun 20, 2023 | 34.30 | 34.35 | 33.62 | 34.23 | 362,509 | -0.35(-1.02%) |
Jun 16, 2023 | 34.93 | 34.93 | 34.15 | 34.59 | 749,167 | -0.24(-0.68%) |
Jun 15, 2023 | 34.12 | 34.86 | 33.90 | 34.82 | 259,277 | +0.49(+1.43%) |
Jun 14, 2023 | 36.29 | 36.63 | 34.27 | 34.33 | 382,273 | -1.37(-3.85%) |
Jun 13, 2023 | 34.96 | 35.73 | 34.96 | 35.71 | 303,075 | +1.03(+2.97%) |
Jun 12, 2023 | 34.69 | 35.23 | 34.29 | 34.67 | 206,421 | -0.19(-0.54%) |
Jun 09, 2023 | 34.66 | 35.16 | 34.30 | 34.86 | 252,417 | +0.10(+0.28%) |
Jun 08, 2023 | 34.61 | 34.88 | 34.11 | 34.76 | 290,830 | +0.11(+0.31%) |
Jun 07, 2023 | 34.55 | 35.20 | 34.46 | 34.66 | 397,681 | +0.39(+1.14%) |
Jun 06, 2023 | 32.54 | 34.39 | 32.45 | 34.26 | 413,084 | +1.43(+4.35%) |
Jun 05, 2023 | 33.03 | 33.30 | 31.93 | 32.84 | 320,925 | -0.67(-2.01%) |
Jun 02, 2023 | 32.16 | 33.55 | 31.54 | 33.51 | 422,708 | +2.50(+8.07%) |
Jun 01, 2023 | 31.30 | 31.46 | 30.68 | 31.01 | 305,890 | -0.02(-0.06%) |
May 31, 2023 | 31.58 | 31.58 | 30.67 | 31.03 | 448,087 | -0.75(-2.37%) |
May 30, 2023 | 32.44 | 32.45 | 31.75 | 31.78 | 324,502 | -0.54(-1.66%) |
May 26, 2023 | 32.67 | 32.91 | 32.20 | 32.32 | 302,101 | -0.26(-0.81%) |
May 25, 2023 | 33.16 | 33.23 | 32.12 | 32.58 | 307,681 | -0.72(-2.17%) |
May 24, 2023 | 33.70 | 33.90 | 32.78 | 33.31 | 382,712 | -0.62(-1.82%) |
May 23, 2023 | 33.49 | 34.73 | 33.25 | 33.92 | 310,651 | +0.36(+1.08%) |
May 22, 2023 | 34.22 | 34.22 | 32.27 | 33.56 | 445,434 | +0.24(+0.73%) |
May 19, 2023 | 33.69 | 33.77 | 32.89 | 33.32 | 380,109 | -0.01(-0.03%) |
May 18, 2023 | 32.42 | 33.36 | 32.26 | 33.33 | 317,567 | +0.54(+1.64%) |
May 17, 2023 | 32.72 | 32.91 | 31.99 | 32.79 | 237,993 | +0.57(+1.76%) |
May 16, 2023 | 32.27 | 32.56 | 32.16 | 32.22 | 270,110 | -0.25(-0.78%) |
May 15, 2023 | 33.04 | 33.04 | 31.92 | 32.47 | 259,415 | -0.23(-0.72%) |
May 12, 2023 | 31.69 | 32.86 | 31.52 | 32.71 | 475,242 | +1.03(+3.24%) |
May 11, 2023 | 29.71 | 32.21 | 29.71 | 31.68 | 567,868 | +1.35(+4.45%) |
May 10, 2023 | 29.32 | 31.15 | 28.25 | 30.33 | 720,177 | +0.40(+1.34%) |
May 09, 2023 | 29.88 | 30.22 | 29.68 | 29.93 | 632,188 | -0.30(-1.00%) |
May 08, 2023 | 31.18 | 31.22 | 30.16 | 30.24 | 393,734 | -0.61(-1.97%) |
May 05, 2023 | 30.79 | 31.22 | 30.70 | 30.84 | 298,536 | +0.61(+2.00%) |
May 04, 2023 | 31.02 | 31.23 | 30.10 | 30.24 | 406,945 | -1.08(-3.44%) |
May 03, 2023 | 31.58 | 32.04 | 31.09 | 31.31 | 353,365 | -0.05(-0.16%) |
May 02, 2023 | 31.47 | 31.58 | 30.66 | 31.36 | 275,316 | -0.38(-1.20%) |