Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.94 | 44.29 | 42.67 | 43.21 | 826,117 | +1.17(+2.78%) |
Jul 28, 2023 | 40.07 | 42.19 | 39.81 | 42.04 | 602,392 | +0.88(+2.14%) |
Jul 27, 2023 | 41.71 | 41.90 | 40.24 | 41.16 | 704,541 | -0.36(-0.86%) |
Jul 26, 2023 | 41.00 | 41.69 | 40.84 | 41.52 | 540,690 | +1.29(+3.20%) |
Jul 25, 2023 | 40.38 | 41.04 | 39.90 | 40.23 | 412,586 | -0.21(-0.51%) |
Jul 24, 2023 | 39.15 | 40.78 | 39.15 | 40.44 | 436,253 | +1.08(+2.74%) |
Jul 21, 2023 | 39.79 | 39.80 | 38.79 | 39.36 | 474,069 | +0.00(+0.00%) |
Jul 20, 2023 | 39.88 | 39.95 | 38.50 | 39.36 | 380,642 | -0.63(-1.58%) |
Jul 19, 2023 | 39.13 | 40.16 | 38.80 | 40.00 | 409,125 | +1.11(+2.85%) |
Jul 18, 2023 | 37.10 | 38.99 | 37.10 | 38.89 | 397,308 | +1.81(+4.89%) |
Jul 17, 2023 | 35.96 | 37.41 | 35.88 | 37.08 | 512,191 | +0.94(+2.60%) |
Jul 14, 2023 | 37.19 | 37.19 | 35.90 | 36.13 | 414,771 | -0.69(-1.88%) |
Jul 13, 2023 | 36.15 | 36.91 | 35.84 | 36.83 | 430,764 | +0.97(+2.71%) |
Jul 12, 2023 | 35.50 | 35.98 | 35.08 | 35.86 | 514,435 | +1.21(+3.49%) |
Jul 11, 2023 | 34.30 | 34.89 | 34.03 | 34.65 | 374,856 | +0.51(+1.51%) |
Jul 10, 2023 | 33.79 | 34.99 | 33.60 | 34.13 | 272,262 | +0.07(+0.20%) |
Jul 07, 2023 | 33.34 | 34.42 | 33.34 | 34.07 | 428,579 | +0.72(+2.17%) |
Jul 06, 2023 | 33.36 | 33.46 | 32.88 | 33.34 | 324,091 | -0.55(-1.64%) |
Jul 05, 2023 | 34.33 | 34.62 | 33.78 | 33.90 | 260,100 | -0.75(-2.17%) |
Jul 03, 2023 | 33.91 | 35.06 | 33.91 | 34.65 | 140,134 | +0.78(+2.31%) |
Jun 30, 2023 | 34.45 | 34.45 | 33.73 | 33.87 | 816,645 | -0.19(-0.55%) |
Jun 29, 2023 | 33.81 | 34.44 | 33.81 | 34.06 | 421,993 | +0.50(+1.47%) |
Jun 28, 2023 | 33.59 | 33.85 | 33.06 | 33.56 | 379,168 | -0.31(-0.90%) |
Jun 27, 2023 | 33.56 | 34.46 | 32.96 | 33.87 | 305,368 | +0.40(+1.21%) |
Jun 26, 2023 | 32.97 | 33.80 | 32.97 | 33.46 | 505,509 | +0.64(+1.95%) |
Jun 23, 2023 | 32.27 | 33.00 | 32.27 | 32.82 | 786,392 | +0.00(+0.00%) |
Jun 22, 2023 | 33.51 | 33.68 | 32.37 | 32.82 | 419,312 | -0.78(-2.32%) |
Jun 21, 2023 | 34.01 | 34.14 | 33.48 | 33.60 | 606,789 | -0.58(-1.70%) |
Jun 20, 2023 | 34.72 | 34.72 | 34.00 | 34.18 | 289,336 | -0.63(-1.81%) |
Jun 16, 2023 | 35.19 | 35.19 | 34.21 | 34.81 | 1,038,076 | -0.13(-0.37%) |
Jun 15, 2023 | 33.99 | 35.21 | 33.94 | 34.94 | 399,291 | +0.53(+1.55%) |
Jun 14, 2023 | 35.58 | 35.92 | 34.05 | 34.41 | 459,676 | -1.13(-3.19%) |
Jun 13, 2023 | 34.80 | 35.71 | 34.45 | 35.54 | 318,434 | +0.87(+2.50%) |
Jun 12, 2023 | 35.15 | 35.79 | 34.52 | 34.67 | 441,832 | -0.45(-1.29%) |
Jun 09, 2023 | 36.04 | 36.32 | 34.75 | 35.13 | 425,412 | -0.96(-2.65%) |
Jun 08, 2023 | 36.11 | 36.31 | 35.16 | 36.08 | 484,381 | -0.14(-0.38%) |
Jun 07, 2023 | 35.68 | 36.65 | 35.20 | 36.22 | 600,213 | +1.09(+3.11%) |
Jun 06, 2023 | 33.02 | 35.69 | 31.59 | 35.13 | 659,653 | +2.07(+6.26%) |
Jun 05, 2023 | 34.05 | 34.06 | 32.26 | 33.06 | 470,420 | -1.05(-3.09%) |
Jun 02, 2023 | 32.75 | 34.44 | 32.41 | 34.11 | 469,734 | +2.09(+6.52%) |
Jun 01, 2023 | 31.36 | 32.59 | 30.92 | 32.02 | 430,599 | +0.92(+2.95%) |
May 31, 2023 | 31.76 | 31.76 | 30.41 | 31.11 | 581,648 | -0.84(-2.62%) |
May 30, 2023 | 32.17 | 32.27 | 31.31 | 31.94 | 265,871 | -0.10(-0.31%) |
May 26, 2023 | 31.72 | 32.10 | 31.10 | 32.04 | 182,964 | +0.30(+0.93%) |
May 25, 2023 | 31.62 | 31.93 | 30.97 | 31.75 | 300,309 | -0.14(-0.43%) |
May 24, 2023 | 32.04 | 32.15 | 31.36 | 31.89 | 319,003 | -0.42(-1.31%) |
May 23, 2023 | 31.57 | 33.21 | 31.26 | 32.31 | 412,730 | +0.77(+2.44%) |
May 22, 2023 | 30.99 | 31.73 | 30.47 | 31.54 | 302,382 | +0.95(+3.09%) |
May 19, 2023 | 31.88 | 31.88 | 30.22 | 30.59 | 569,606 | -0.89(-2.82%) |
May 18, 2023 | 31.40 | 31.82 | 30.88 | 31.48 | 688,237 | +0.04(+0.13%) |
May 17, 2023 | 29.37 | 31.55 | 29.28 | 31.44 | 668,037 | +2.62(+9.10%) |
May 16, 2023 | 29.71 | 29.92 | 28.80 | 28.82 | 326,013 | -0.94(-3.15%) |
May 15, 2023 | 28.73 | 30.05 | 28.54 | 29.76 | 485,524 | +1.13(+3.96%) |
May 12, 2023 | 28.82 | 28.93 | 27.98 | 28.62 | 625,929 | +0.02(+0.07%) |
May 11, 2023 | 28.67 | 29.15 | 28.22 | 28.60 | 479,386 | -0.21(-0.72%) |
May 10, 2023 | 29.62 | 30.10 | 28.40 | 28.81 | 377,007 | -0.10(-0.34%) |
May 09, 2023 | 28.98 | 29.26 | 28.33 | 28.91 | 294,556 | -0.25(-0.85%) |
May 08, 2023 | 30.63 | 31.04 | 29.13 | 29.15 | 393,763 | -0.94(-3.11%) |
May 05, 2023 | 30.64 | 30.81 | 29.57 | 30.09 | 614,883 | +0.87(+2.97%) |
May 04, 2023 | 29.22 | 29.78 | 27.92 | 29.22 | 606,443 | -1.09(-3.61%) |
May 03, 2023 | 30.71 | 31.85 | 30.10 | 30.32 | 596,626 | +0.03(+0.10%) |
May 02, 2023 | 32.02 | 32.02 | 29.48 | 30.29 | 642,627 | -1.95(-6.05%) |