Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.13 | 35.55 | 34.97 | 35.37 | 483,909 | +0.16(+0.45%) |
Jul 28, 2023 | 35.55 | 36.15 | 35.11 | 35.21 | 480,266 | +0.15(+0.43%) |
Jul 27, 2023 | 35.82 | 36.12 | 34.60 | 35.06 | 407,840 | -0.44(-1.24%) |
Jul 26, 2023 | 36.66 | 36.66 | 35.36 | 35.50 | 332,365 | -0.95(-2.61%) |
Jul 25, 2023 | 35.60 | 36.48 | 35.39 | 36.45 | 333,444 | +1.02(+2.88%) |
Jul 24, 2023 | 35.67 | 35.85 | 35.30 | 35.43 | 282,778 | -0.18(-0.51%) |
Jul 21, 2023 | 35.10 | 35.78 | 35.01 | 35.61 | 370,301 | +0.65(+1.86%) |
Jul 20, 2023 | 35.96 | 36.10 | 34.89 | 34.96 | 371,570 | -0.60(-1.69%) |
Jul 19, 2023 | 36.08 | 36.68 | 35.22 | 35.56 | 758,053 | -0.89(-2.44%) |
Jul 18, 2023 | 36.41 | 37.56 | 36.18 | 36.45 | 578,009 | +0.01(+0.03%) |
Jul 17, 2023 | 35.53 | 36.75 | 35.41 | 36.44 | 436,342 | +1.09(+3.08%) |
Jul 14, 2023 | 34.72 | 35.70 | 34.44 | 35.35 | 530,484 | +0.75(+2.17%) |
Jul 13, 2023 | 34.54 | 35.16 | 34.50 | 34.60 | 438,032 | +0.06(+0.17%) |
Jul 12, 2023 | 34.60 | 34.90 | 34.22 | 34.54 | 299,910 | +0.30(+0.88%) |
Jul 11, 2023 | 33.53 | 34.27 | 33.46 | 34.24 | 390,974 | +0.71(+2.12%) |
Jul 10, 2023 | 33.34 | 33.61 | 33.04 | 33.53 | 389,114 | +0.10(+0.30%) |
Jul 07, 2023 | 34.03 | 34.69 | 33.41 | 33.43 | 278,273 | -0.56(-1.65%) |
Jul 06, 2023 | 33.86 | 34.40 | 33.13 | 33.99 | 505,062 | -0.25(-0.73%) |
Jul 05, 2023 | 34.91 | 34.95 | 34.10 | 34.24 | 437,115 | -0.60(-1.72%) |
Jul 03, 2023 | 35.00 | 35.26 | 34.72 | 34.84 | 147,709 | -0.35(-0.99%) |
Jun 30, 2023 | 35.88 | 35.88 | 34.98 | 35.19 | 412,767 | -0.14(-0.40%) |
Jun 29, 2023 | 34.89 | 35.43 | 34.52 | 35.33 | 362,976 | +0.50(+1.44%) |
Jun 28, 2023 | 35.05 | 35.30 | 34.60 | 34.83 | 237,838 | -0.06(-0.17%) |
Jun 27, 2023 | 35.75 | 35.75 | 34.83 | 34.89 | 251,016 | -0.77(-2.16%) |
Jun 26, 2023 | 35.85 | 36.39 | 35.02 | 35.66 | 371,797 | -0.37(-1.03%) |
Jun 23, 2023 | 36.79 | 36.98 | 35.65 | 36.03 | 1,323,783 | -0.88(-2.38%) |
Jun 22, 2023 | 37.40 | 37.40 | 36.59 | 36.91 | 333,008 | -0.49(-1.31%) |
Jun 21, 2023 | 36.61 | 37.54 | 36.15 | 37.40 | 522,521 | +0.86(+2.35%) |
Jun 20, 2023 | 36.06 | 36.79 | 35.40 | 36.54 | 450,378 | +0.27(+0.74%) |
Jun 16, 2023 | 36.62 | 36.95 | 35.78 | 36.27 | 1,254,069 | +0.00(+0.00%) |
Jun 15, 2023 | 35.74 | 36.28 | 35.73 | 36.27 | 279,128 | +0.22(+0.61%) |
May 08, 2023 | 35.73 | 36.17 | 34.80 | 36.05 | 501,358 | +0.19(+0.53%) |
May 05, 2023 | 36.00 | 36.25 | 35.27 | 35.86 | 528,996 | +0.31(+0.87%) |
May 04, 2023 | 35.78 | 37.43 | 35.08 | 35.55 | 753,500 | -0.44(-1.22%) |
May 03, 2023 | 35.05 | 36.71 | 34.35 | 35.99 | 1,107,078 | +2.44(+7.27%) |
May 02, 2023 | 35.00 | 35.96 | 32.79 | 33.55 | 1,785,154 | +0.79(+2.41%) |