Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.61 | 37.85 | 35.47 | 35.92 | 380,116 | -1.86(-4.92%) |
Jul 28, 2023 | 37.89 | 38.49 | 37.71 | 37.78 | 296,296 | +0.26(+0.69%) |
Jul 27, 2023 | 38.22 | 38.44 | 37.14 | 37.52 | 466,313 | -0.28(-0.74%) |
Jul 26, 2023 | 37.47 | 38.08 | 37.47 | 37.80 | 504,904 | +0.40(+1.07%) |
Jul 25, 2023 | 38.22 | 38.66 | 37.31 | 37.40 | 389,385 | -0.99(-2.58%) |
Jul 24, 2023 | 38.79 | 39.31 | 38.08 | 38.39 | 279,438 | -0.33(-0.85%) |
Jul 21, 2023 | 38.70 | 39.24 | 38.50 | 38.72 | 231,677 | +0.43(+1.12%) |
Jul 20, 2023 | 39.24 | 39.24 | 38.20 | 38.29 | 251,783 | -0.96(-2.45%) |
Jul 19, 2023 | 39.06 | 39.90 | 39.06 | 39.25 | 262,558 | +0.38(+0.98%) |
Jul 18, 2023 | 38.78 | 39.23 | 38.59 | 38.87 | 432,278 | +0.09(+0.23%) |
Jul 17, 2023 | 38.98 | 39.33 | 38.18 | 38.78 | 330,122 | -0.24(-0.62%) |
Jul 14, 2023 | 38.84 | 39.26 | 38.05 | 39.02 | 272,627 | +0.11(+0.28%) |
Jul 13, 2023 | 38.15 | 39.41 | 38.00 | 38.91 | 359,316 | +0.83(+2.18%) |
Jul 12, 2023 | 37.07 | 38.40 | 36.81 | 38.08 | 402,003 | +1.42(+3.87%) |
Jul 11, 2023 | 36.95 | 37.46 | 35.66 | 36.66 | 204,038 | -0.28(-0.76%) |
Jul 10, 2023 | 35.76 | 37.14 | 35.67 | 36.94 | 271,241 | +1.20(+3.36%) |
Jul 07, 2023 | 36.99 | 37.45 | 35.46 | 35.74 | 362,463 | -0.97(-2.64%) |
Jul 06, 2023 | 35.97 | 37.02 | 35.62 | 36.71 | 265,163 | +0.45(+1.24%) |
Jul 05, 2023 | 37.22 | 37.22 | 35.67 | 36.26 | 497,757 | -1.15(-3.07%) |
Jul 03, 2023 | 37.39 | 37.52 | 36.73 | 37.41 | 139,722 | -0.16(-0.43%) |
Jun 30, 2023 | 38.85 | 38.98 | 37.48 | 37.57 | 316,690 | -0.80(-2.08%) |
Jun 29, 2023 | 36.85 | 38.59 | 36.66 | 38.37 | 390,325 | +1.66(+4.52%) |
Jun 28, 2023 | 37.30 | 37.35 | 36.13 | 36.71 | 299,671 | -0.65(-1.74%) |
Jun 27, 2023 | 36.42 | 37.72 | 35.58 | 37.36 | 689,231 | +0.86(+2.36%) |
Jun 26, 2023 | 36.44 | 36.96 | 35.96 | 36.50 | 310,374 | +0.02(+0.05%) |
Jun 23, 2023 | 35.31 | 36.69 | 35.28 | 36.48 | 784,942 | +0.65(+1.81%) |
Jun 22, 2023 | 34.63 | 36.29 | 34.14 | 35.83 | 504,812 | +1.16(+3.35%) |
Jun 21, 2023 | 33.56 | 34.90 | 33.48 | 34.67 | 316,565 | +0.91(+2.70%) |
Jun 20, 2023 | 33.50 | 34.17 | 33.07 | 33.76 | 282,564 | +0.09(+0.27%) |
Jun 16, 2023 | 34.78 | 34.78 | 33.38 | 33.67 | 1,131,727 | -0.66(-1.92%) |
Jun 15, 2023 | 33.57 | 34.40 | 33.22 | 34.33 | 321,167 | +0.67(+1.99%) |
Jun 14, 2023 | 34.22 | 34.80 | 33.32 | 33.66 | 333,889 | -0.52(-1.52%) |
Jun 13, 2023 | 34.14 | 34.59 | 33.72 | 34.18 | 415,346 | +0.04(+0.12%) |
Jun 12, 2023 | 35.21 | 35.21 | 33.90 | 34.14 | 310,809 | -0.82(-2.35%) |
Jun 09, 2023 | 33.85 | 35.78 | 33.65 | 34.96 | 386,333 | +1.11(+3.28%) |
Jun 08, 2023 | 34.36 | 34.54 | 33.71 | 33.85 | 216,435 | -0.70(-2.03%) |
Jun 07, 2023 | 34.08 | 35.05 | 33.84 | 34.55 | 355,777 | +0.47(+1.38%) |
Jun 06, 2023 | 33.00 | 34.33 | 32.56 | 34.08 | 269,567 | +1.18(+3.59%) |
Jun 05, 2023 | 32.50 | 33.05 | 31.89 | 32.90 | 259,765 | -0.03(-0.09%) |
Jun 02, 2023 | 33.05 | 33.34 | 32.49 | 32.93 | 252,762 | +0.27(+0.83%) |
Jun 01, 2023 | 32.13 | 32.74 | 31.65 | 32.66 | 200,511 | +0.54(+1.68%) |
May 31, 2023 | 32.90 | 33.48 | 31.66 | 32.12 | 438,913 | -0.82(-2.49%) |
May 30, 2023 | 33.61 | 34.10 | 32.70 | 32.94 | 185,425 | -0.61(-1.82%) |
May 26, 2023 | 32.78 | 33.70 | 32.78 | 33.55 | 185,701 | +0.48(+1.45%) |
May 25, 2023 | 34.48 | 34.48 | 32.08 | 33.07 | 371,577 | -1.34(-3.89%) |
May 24, 2023 | 34.90 | 34.90 | 33.04 | 34.41 | 258,338 | -0.76(-2.16%) |
May 23, 2023 | 34.46 | 35.73 | 34.46 | 35.17 | 356,633 | +0.65(+1.88%) |
May 22, 2023 | 32.62 | 34.55 | 32.62 | 34.52 | 276,121 | +2.01(+6.18%) |
May 19, 2023 | 33.39 | 33.41 | 32.45 | 32.51 | 185,817 | -0.44(-1.34%) |
May 18, 2023 | 32.79 | 33.33 | 32.33 | 32.95 | 206,283 | +0.09(+0.27%) |
May 17, 2023 | 33.18 | 33.20 | 32.42 | 32.86 | 248,775 | -0.20(-0.60%) |
May 16, 2023 | 33.22 | 33.22 | 32.59 | 33.06 | 198,440 | -0.69(-2.04%) |
May 15, 2023 | 32.92 | 34.35 | 32.55 | 33.75 | 264,258 | +0.96(+2.93%) |
May 12, 2023 | 33.07 | 33.19 | 32.16 | 32.79 | 214,034 | -0.21(-0.64%) |
May 11, 2023 | 34.44 | 34.47 | 32.94 | 33.00 | 360,789 | -1.19(-3.48%) |
May 10, 2023 | 33.73 | 35.46 | 32.82 | 34.19 | 448,651 | +1.35(+4.11%) |
May 09, 2023 | 32.72 | 33.22 | 32.06 | 32.84 | 295,238 | -0.16(-0.48%) |
May 08, 2023 | 33.00 | 33.49 | 30.40 | 33.00 | 335,730 | -0.04(-0.12%) |
May 05, 2023 | 32.97 | 33.73 | 32.77 | 33.04 | 271,082 | +0.38(+1.16%) |
May 04, 2023 | 31.97 | 32.96 | 31.43 | 32.66 | 262,802 | +0.54(+1.68%) |
May 03, 2023 | 31.51 | 32.93 | 31.33 | 32.12 | 362,581 | +0.79(+2.52%) |
May 02, 2023 | 32.12 | 32.28 | 30.98 | 31.33 | 351,879 | -0.89(-2.76%) |