Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.93 | 41.75 | 40.25 | 41.62 | 563,941 | +1.15(+2.85%) |
Jul 28, 2023 | 39.42 | 40.67 | 39.26 | 40.46 | 560,293 | +1.30(+3.31%) |
Jul 27, 2023 | 38.46 | 39.54 | 38.08 | 39.17 | 440,085 | +0.80(+2.09%) |
Jul 26, 2023 | 38.63 | 39.02 | 37.92 | 38.36 | 489,252 | -0.55(-1.42%) |
Jul 25, 2023 | 37.16 | 39.40 | 37.16 | 38.92 | 600,493 | +1.85(+4.99%) |
Jul 24, 2023 | 36.18 | 37.08 | 35.90 | 37.07 | 428,990 | +1.32(+3.68%) |
Jul 21, 2023 | 35.96 | 36.10 | 34.87 | 35.75 | 366,251 | -0.16(-0.45%) |
Jul 20, 2023 | 36.25 | 36.31 | 35.34 | 35.91 | 280,770 | -0.02(-0.05%) |
Jul 19, 2023 | 36.38 | 36.42 | 35.37 | 35.93 | 502,014 | -0.36(-1.00%) |
Jul 18, 2023 | 36.45 | 36.65 | 36.02 | 36.29 | 468,478 | -0.52(-1.40%) |
Jul 17, 2023 | 35.79 | 36.85 | 35.78 | 36.81 | 490,043 | +0.90(+2.50%) |
Jul 14, 2023 | 37.92 | 37.92 | 35.83 | 35.91 | 438,366 | -2.18(-5.71%) |
Jul 13, 2023 | 38.55 | 38.60 | 37.80 | 38.09 | 352,527 | -0.31(-0.80%) |
Jul 12, 2023 | 38.31 | 38.95 | 38.04 | 38.39 | 370,266 | +0.19(+0.50%) |
Jul 11, 2023 | 37.69 | 38.41 | 37.16 | 38.20 | 344,821 | +1.01(+2.72%) |
Jul 10, 2023 | 37.17 | 37.83 | 36.84 | 37.19 | 446,127 | -0.15(-0.41%) |
Jul 07, 2023 | 36.69 | 37.53 | 36.38 | 37.34 | 298,290 | +1.25(+3.46%) |
Jul 06, 2023 | 37.15 | 37.42 | 35.43 | 36.09 | 339,709 | -1.41(-3.77%) |
Jul 05, 2023 | 36.30 | 37.86 | 36.04 | 37.51 | 291,513 | +1.03(+2.83%) |
Jul 03, 2023 | 36.74 | 37.56 | 36.47 | 36.48 | 305,801 | -0.01(-0.03%) |
Jun 30, 2023 | 35.68 | 36.73 | 35.15 | 36.48 | 503,327 | +1.44(+4.11%) |
Jun 29, 2023 | 34.66 | 35.98 | 34.42 | 35.04 | 391,672 | +0.68(+1.97%) |
Jun 28, 2023 | 33.82 | 34.38 | 33.50 | 34.37 | 505,897 | +0.47(+1.38%) |
Jun 27, 2023 | 34.36 | 34.69 | 33.76 | 33.90 | 425,745 | -0.66(-1.91%) |
Jun 26, 2023 | 35.64 | 35.96 | 34.54 | 34.56 | 359,215 | -1.51(-4.18%) |
Jun 23, 2023 | 35.33 | 36.09 | 35.33 | 36.06 | 835,968 | -0.33(-0.92%) |
Jun 22, 2023 | 35.85 | 36.41 | 35.32 | 36.40 | 280,984 | +0.04(+0.10%) |
Jun 21, 2023 | 35.88 | 36.62 | 35.49 | 36.36 | 314,636 | +0.48(+1.33%) |
Jun 20, 2023 | 35.93 | 36.05 | 34.73 | 35.88 | 335,839 | -0.27(-0.74%) |
Jun 16, 2023 | 36.99 | 36.99 | 35.85 | 36.15 | 480,285 | -0.44(-1.20%) |
Jun 15, 2023 | 36.81 | 37.11 | 35.73 | 36.59 | 447,145 | -0.02(-0.05%) |
Jun 14, 2023 | 35.03 | 36.85 | 35.03 | 36.61 | 478,866 | +1.75(+5.01%) |
Jun 13, 2023 | 35.21 | 35.73 | 34.36 | 34.86 | 328,498 | +0.03(+0.08%) |
Jun 12, 2023 | 35.42 | 35.74 | 34.72 | 34.83 | 417,531 | -0.39(-1.11%) |
Jun 09, 2023 | 34.96 | 35.69 | 34.65 | 35.22 | 913,364 | +0.70(+2.02%) |
Jun 08, 2023 | 35.06 | 35.51 | 34.49 | 34.53 | 450,756 | -0.53(-1.52%) |
Jun 07, 2023 | 35.23 | 35.78 | 34.39 | 35.06 | 318,725 | +0.10(+0.30%) |
Jun 06, 2023 | 33.97 | 35.20 | 33.40 | 34.96 | 413,672 | +0.62(+1.81%) |
Jun 05, 2023 | 35.27 | 35.56 | 34.30 | 34.34 | 396,463 | -1.73(-4.79%) |
Jun 02, 2023 | 35.41 | 36.07 | 34.87 | 36.06 | 447,411 | +1.03(+2.94%) |
Jun 01, 2023 | 34.55 | 36.32 | 34.48 | 35.03 | 463,036 | +0.55(+1.61%) |
May 31, 2023 | 34.92 | 35.12 | 33.91 | 34.48 | 516,692 | -1.20(-3.37%) |
May 30, 2023 | 37.22 | 37.25 | 35.48 | 35.68 | 495,884 | -1.72(-4.59%) |
May 26, 2023 | 36.48 | 37.77 | 36.37 | 37.40 | 462,737 | +1.24(+3.43%) |
May 25, 2023 | 37.18 | 37.41 | 36.07 | 36.16 | 412,051 | -1.00(-2.70%) |
May 24, 2023 | 36.82 | 37.82 | 36.38 | 37.16 | 429,414 | +0.09(+0.23%) |
May 23, 2023 | 38.32 | 38.50 | 37.07 | 37.08 | 423,616 | -1.16(-3.04%) |
May 22, 2023 | 38.27 | 39.82 | 38.12 | 38.24 | 535,019 | +0.05(+0.12%) |
May 19, 2023 | 37.69 | 39.29 | 36.66 | 38.19 | 630,012 | +1.17(+3.17%) |
May 18, 2023 | 37.07 | 37.19 | 35.92 | 37.02 | 791,841 | -0.18(-0.47%) |
May 17, 2023 | 37.93 | 38.54 | 37.05 | 37.19 | 669,227 | -0.67(-1.78%) |
May 16, 2023 | 37.92 | 39.13 | 37.82 | 37.87 | 436,922 | -0.05(-0.12%) |
May 15, 2023 | 39.05 | 39.50 | 37.89 | 37.92 | 588,430 | -0.67(-1.73%) |
May 12, 2023 | 41.34 | 42.74 | 38.37 | 38.58 | 1,549,598 | -2.15(-5.29%) |
May 11, 2023 | 39.18 | 41.54 | 38.42 | 40.74 | 1,441,170 | +4.58(+12.66%) |
May 10, 2023 | 35.15 | 36.50 | 34.68 | 36.16 | 423,114 | +0.95(+2.70%) |
May 09, 2023 | 34.39 | 35.56 | 33.65 | 35.21 | 481,302 | +0.69(+2.01%) |
May 08, 2023 | 34.83 | 35.04 | 33.89 | 34.51 | 396,812 | -0.31(-0.90%) |
May 05, 2023 | 34.86 | 36.28 | 34.86 | 34.83 | 357,843 | +0.78(+2.28%) |
May 04, 2023 | 34.07 | 34.40 | 33.49 | 34.05 | 423,167 | -0.49(-1.42%) |
May 03, 2023 | 35.79 | 35.79 | 34.10 | 34.54 | 392,870 | -1.29(-3.61%) |
May 02, 2023 | 36.47 | 36.51 | 35.37 | 35.84 | 544,131 | -0.94(-2.56%) |