Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.61 | 37.39 | 36.09 | 36.16 | 1,148,043 | -0.44(-1.20%) |
Jul 28, 2023 | 36.61 | 36.96 | 36.00 | 36.60 | 896,087 | +0.34(+0.94%) |
Jul 27, 2023 | 36.99 | 37.13 | 36.00 | 36.26 | 1,122,896 | -0.56(-1.52%) |
Jul 26, 2023 | 36.49 | 37.70 | 36.44 | 36.82 | 940,834 | -0.57(-1.52%) |
Jul 25, 2023 | 37.88 | 38.33 | 37.37 | 37.39 | 626,270 | -0.32(-0.85%) |
Jul 24, 2023 | 37.90 | 38.80 | 37.59 | 37.71 | 941,737 | +0.13(+0.35%) |
Jul 21, 2023 | 37.86 | 37.88 | 37.16 | 37.58 | 744,184 | -0.03(-0.08%) |
Jul 20, 2023 | 37.34 | 37.80 | 36.97 | 37.61 | 750,128 | +0.12(+0.32%) |
Jul 19, 2023 | 37.73 | 38.20 | 37.33 | 37.49 | 756,510 | +0.07(+0.19%) |
Jul 18, 2023 | 37.84 | 38.18 | 37.03 | 37.42 | 1,236,735 | -0.66(-1.73%) |
Jul 17, 2023 | 37.05 | 39.00 | 36.84 | 38.08 | 2,221,851 | +1.14(+3.09%) |
Jul 14, 2023 | 38.08 | 38.37 | 36.70 | 36.94 | 1,572,907 | -1.30(-3.40%) |
Jul 13, 2023 | 38.78 | 39.07 | 37.96 | 38.24 | 1,363,693 | -0.23(-0.60%) |
Jul 12, 2023 | 38.09 | 38.88 | 37.48 | 38.47 | 1,289,865 | +1.12(+3.00%) |
Jul 11, 2023 | 38.50 | 38.68 | 36.91 | 37.35 | 1,586,137 | -1.07(-2.79%) |
Jul 10, 2023 | 37.00 | 38.68 | 36.68 | 38.42 | 1,057,686 | +1.58(+4.29%) |
Jul 07, 2023 | 37.25 | 37.94 | 36.82 | 36.84 | 918,480 | -0.33(-0.89%) |
Jul 06, 2023 | 38.13 | 38.64 | 36.72 | 37.17 | 1,539,802 | -0.41(-1.09%) |
Jul 05, 2023 | 38.22 | 38.56 | 37.15 | 37.58 | 1,107,563 | -0.74(-1.93%) |
Jul 03, 2023 | 38.84 | 39.61 | 38.22 | 38.32 | 654,043 | -0.37(-0.96%) |
Jun 30, 2023 | 37.40 | 38.73 | 36.96 | 38.69 | 1,032,331 | +1.79(+4.85%) |
Jun 29, 2023 | 37.45 | 37.58 | 36.38 | 36.90 | 834,199 | -0.44(-1.18%) |
Jun 28, 2023 | 36.10 | 37.38 | 36.10 | 37.34 | 820,815 | +0.97(+2.67%) |
Jun 27, 2023 | 36.35 | 36.79 | 36.19 | 36.37 | 835,420 | +0.06(+0.17%) |
Jun 26, 2023 | 37.30 | 37.67 | 36.25 | 36.31 | 1,056,431 | -0.63(-1.71%) |
Jun 23, 2023 | 38.28 | 38.59 | 36.93 | 36.94 | 1,390,424 | -1.90(-4.89%) |
Jun 22, 2023 | 37.71 | 39.08 | 37.17 | 38.84 | 1,035,644 | +0.78(+2.05%) |
Jun 21, 2023 | 38.54 | 38.80 | 37.80 | 38.06 | 951,333 | -0.68(-1.76%) |
Jun 20, 2023 | 40.92 | 40.92 | 38.49 | 38.74 | 2,017,837 | -2.58(-6.24%) |
Jun 16, 2023 | 40.20 | 41.51 | 39.93 | 41.32 | 2,538,743 | +1.77(+4.48%) |
Jun 15, 2023 | 37.27 | 39.96 | 36.73 | 39.55 | 2,859,172 | +2.18(+5.83%) |
Jun 14, 2023 | 36.99 | 37.73 | 36.53 | 37.37 | 1,805,562 | +0.25(+0.67%) |
Jun 13, 2023 | 37.60 | 38.26 | 35.96 | 37.12 | 2,444,089 | -0.43(-1.15%) |
Jun 12, 2023 | 37.50 | 37.94 | 36.90 | 37.55 | 1,112,808 | -0.12(-0.32%) |
Jun 09, 2023 | 38.94 | 39.05 | 37.56 | 37.67 | 1,290,981 | -0.57(-1.49%) |
Jun 08, 2023 | 39.25 | 39.56 | 38.17 | 38.24 | 1,495,322 | -1.07(-2.72%) |
Jun 07, 2023 | 39.90 | 40.78 | 38.94 | 39.31 | 930,119 | -0.57(-1.43%) |
Jun 06, 2023 | 39.66 | 40.30 | 39.38 | 39.88 | 672,251 | -0.17(-0.42%) |
Jun 05, 2023 | 39.25 | 40.26 | 38.90 | 40.05 | 869,978 | +0.50(+1.26%) |
Jun 02, 2023 | 41.17 | 41.40 | 39.35 | 39.55 | 2,261,517 | -0.93(-2.30%) |
Jun 01, 2023 | 41.90 | 41.92 | 39.95 | 40.48 | 1,840,882 | -1.32(-3.16%) |
May 31, 2023 | 42.85 | 43.27 | 41.42 | 41.80 | 1,593,446 | -1.60(-3.69%) |
May 30, 2023 | 43.67 | 45.29 | 43.02 | 43.40 | 1,892,815 | -0.16(-0.37%) |
May 26, 2023 | 43.18 | 43.92 | 42.13 | 43.56 | 977,513 | +0.76(+1.78%) |
May 25, 2023 | 43.20 | 43.31 | 42.04 | 42.80 | 1,014,479 | -0.46(-1.06%) |
May 24, 2023 | 42.22 | 43.42 | 42.00 | 43.26 | 962,860 | -0.03(-0.07%) |
May 23, 2023 | 41.95 | 44.06 | 41.95 | 43.29 | 1,616,267 | +0.97(+2.29%) |
May 22, 2023 | 40.38 | 42.74 | 40.21 | 42.32 | 1,638,953 | +2.11(+5.25%) |
May 19, 2023 | 40.72 | 42.40 | 39.64 | 40.21 | 1,613,612 | +0.03(+0.07%) |
May 18, 2023 | 40.32 | 40.61 | 37.07 | 40.18 | 2,952,291 | +1.46(+3.77%) |
May 17, 2023 | 36.64 | 38.95 | 35.83 | 38.72 | 2,311,199 | +2.59(+7.17%) |
May 16, 2023 | 35.08 | 36.26 | 34.80 | 36.13 | 1,474,500 | +0.77(+2.18%) |
May 15, 2023 | 36.16 | 36.31 | 34.76 | 35.36 | 1,910,726 | -0.65(-1.81%) |
May 12, 2023 | 37.17 | 37.80 | 35.67 | 36.01 | 1,513,728 | -0.79(-2.15%) |
May 11, 2023 | 36.27 | 37.07 | 36.11 | 36.80 | 380,865 | +0.23(+0.63%) |
May 10, 2023 | 36.76 | 36.77 | 36.14 | 36.57 | 339,317 | +0.51(+1.41%) |
May 09, 2023 | 36.50 | 36.55 | 35.70 | 36.06 | 576,075 | -1.01(-2.72%) |
May 08, 2023 | 37.40 | 37.54 | 36.80 | 37.07 | 340,992 | -0.15(-0.40%) |
May 05, 2023 | 36.23 | 37.35 | 36.02 | 37.22 | 479,999 | +1.36(+3.79%) |
May 04, 2023 | 36.20 | 36.56 | 35.42 | 35.86 | 581,787 | -0.31(-0.86%) |
May 03, 2023 | 36.06 | 36.83 | 35.80 | 36.17 | 476,488 | +0.10(+0.28%) |
May 02, 2023 | 36.59 | 36.80 | 36.05 | 36.07 | 793,243 | -0.86(-2.33%) |