Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.22 | 37.76 | 36.64 | 37.75 | 787,840 | +0.54(+1.45%) |
Jul 28, 2023 | 36.21 | 37.54 | 36.01 | 37.21 | 1,756,794 | +1.10(+3.05%) |
Jul 27, 2023 | 36.53 | 37.08 | 35.90 | 36.11 | 1,344,705 | -0.63(-1.71%) |
Jul 26, 2023 | 38.75 | 39.00 | 35.38 | 36.74 | 6,318,929 | +1.96(+5.64%) |
Jul 25, 2023 | 35.00 | 35.73 | 34.74 | 34.78 | 1,151,632 | -0.22(-0.63%) |
Jul 24, 2023 | 36.45 | 36.54 | 34.93 | 35.00 | 1,255,763 | -1.35(-3.71%) |
Jul 21, 2023 | 36.81 | 37.00 | 35.80 | 36.35 | 1,274,264 | -0.46(-1.25%) |
Jul 20, 2023 | 37.62 | 37.72 | 36.71 | 36.81 | 733,462 | -0.83(-2.21%) |
Jul 19, 2023 | 38.16 | 38.19 | 37.08 | 37.64 | 1,254,568 | -0.36(-0.95%) |
Jul 18, 2023 | 38.64 | 38.64 | 37.95 | 38.00 | 673,396 | -0.37(-0.96%) |
Jul 17, 2023 | 37.47 | 38.52 | 37.45 | 38.37 | 788,930 | +0.87(+2.32%) |
Jul 14, 2023 | 37.00 | 37.60 | 36.91 | 37.50 | 1,087,005 | +0.33(+0.89%) |
Jul 13, 2023 | 37.83 | 38.28 | 37.14 | 37.17 | 928,813 | -0.25(-0.67%) |
Jul 12, 2023 | 36.74 | 37.67 | 36.68 | 37.42 | 1,213,989 | +0.91(+2.49%) |
Jul 11, 2023 | 35.57 | 36.74 | 35.37 | 36.51 | 1,579,564 | +1.12(+3.16%) |
Jul 10, 2023 | 35.53 | 35.73 | 35.32 | 35.39 | 726,832 | -0.18(-0.51%) |
Jul 07, 2023 | 35.99 | 36.15 | 35.55 | 35.57 | 429,861 | -0.35(-0.97%) |
Jul 06, 2023 | 36.20 | 36.20 | 35.57 | 35.92 | 435,143 | -0.52(-1.43%) |
Jul 05, 2023 | 37.30 | 37.30 | 36.25 | 36.44 | 490,726 | -0.80(-2.15%) |
Jul 03, 2023 | 37.25 | 37.52 | 37.08 | 37.24 | 542,245 | -0.28(-0.75%) |
Jun 30, 2023 | 37.07 | 38.01 | 37.01 | 37.52 | 597,409 | +0.47(+1.27%) |
Jun 29, 2023 | 37.28 | 37.44 | 36.67 | 37.05 | 525,895 | -0.24(-0.64%) |
Jun 28, 2023 | 37.09 | 37.35 | 36.82 | 37.29 | 985,705 | -0.45(-1.18%) |
Jun 27, 2023 | 38.63 | 38.66 | 37.05 | 37.73 | 1,018,074 | -0.77(-1.99%) |
Jun 26, 2023 | 38.64 | 38.77 | 38.37 | 38.50 | 297,065 | -0.05(-0.12%) |
Jun 23, 2023 | 38.99 | 39.03 | 38.43 | 38.55 | 366,542 | -0.45(-1.17%) |
Jun 22, 2023 | 38.97 | 39.27 | 38.96 | 39.00 | 292,511 | -0.06(-0.15%) |
Jun 21, 2023 | 40.45 | 40.54 | 38.89 | 39.06 | 1,167,320 | -1.79(-4.38%) |
Jun 20, 2023 | 40.88 | 41.06 | 40.61 | 40.85 | 769,715 | -0.32(-0.78%) |
Jun 16, 2023 | 41.23 | 41.28 | 40.84 | 41.17 | 448,315 | +0.01(+0.02%) |
Jun 15, 2023 | 41.32 | 41.35 | 40.87 | 41.16 | 394,375 | +0.05(+0.12%) |
Jun 14, 2023 | 40.38 | 41.11 | 40.29 | 41.11 | 855,846 | +0.86(+2.14%) |
Jun 13, 2023 | 40.05 | 40.73 | 39.55 | 40.25 | 870,918 | +0.68(+1.72%) |
Jun 12, 2023 | 39.23 | 39.64 | 39.02 | 39.57 | 582,047 | +0.48(+1.23%) |
Jun 09, 2023 | 38.50 | 39.44 | 38.01 | 39.09 | 1,163,418 | +0.59(+1.53%) |
Jun 08, 2023 | 38.54 | 38.64 | 38.39 | 38.50 | 503,148 | +0.03(+0.08%) |
Jun 07, 2023 | 38.35 | 38.58 | 37.87 | 38.47 | 665,506 | +0.37(+0.97%) |
Jun 06, 2023 | 38.77 | 38.89 | 37.79 | 38.10 | 930,979 | -0.60(-1.55%) |
Jun 05, 2023 | 38.07 | 38.74 | 38.03 | 38.70 | 750,041 | +0.34(+0.89%) |
Jun 02, 2023 | 39.00 | 39.20 | 38.10 | 38.36 | 1,021,015 | -0.52(-1.34%) |
Jun 01, 2023 | 39.50 | 39.68 | 38.71 | 38.88 | 902,622 | -0.26(-0.66%) |
May 31, 2023 | 40.44 | 41.67 | 38.48 | 39.14 | 1,764,940 | -1.29(-3.19%) |
May 30, 2023 | 39.81 | 40.47 | 39.55 | 40.43 | 1,134,292 | +1.50(+3.85%) |
May 26, 2023 | 37.98 | 38.96 | 37.95 | 38.93 | 814,425 | +0.93(+2.45%) |
May 25, 2023 | 37.85 | 38.47 | 37.70 | 38.00 | 739,424 | +0.18(+0.48%) |
May 24, 2023 | 39.65 | 39.65 | 37.59 | 37.82 | 2,310,951 | -2.22(-5.54%) |
May 23, 2023 | 40.60 | 40.70 | 39.75 | 40.04 | 691,348 | -0.62(-1.52%) |
May 22, 2023 | 41.30 | 41.71 | 40.44 | 40.66 | 945,014 | -0.82(-1.98%) |
May 19, 2023 | 41.58 | 41.77 | 41.03 | 41.48 | 467,159 | -0.32(-0.77%) |
May 18, 2023 | 40.58 | 41.81 | 40.58 | 41.80 | 683,619 | +1.29(+3.18%) |
May 17, 2023 | 40.72 | 40.77 | 40.04 | 40.51 | 1,093,945 | +0.17(+0.42%) |
May 16, 2023 | 40.62 | 40.63 | 39.98 | 40.34 | 1,052,210 | -0.69(-1.68%) |
May 15, 2023 | 40.89 | 41.21 | 40.51 | 41.03 | 1,331,129 | +0.62(+1.53%) |
May 12, 2023 | 41.08 | 41.10 | 39.27 | 40.41 | 1,491,549 | -0.69(-1.68%) |
May 11, 2023 | 41.78 | 42.00 | 40.79 | 41.10 | 725,659 | -0.45(-1.08%) |
May 10, 2023 | 42.11 | 42.11 | 41.27 | 41.55 | 960,544 | -0.33(-0.79%) |
May 09, 2023 | 42.57 | 42.75 | 41.80 | 41.88 | 1,091,864 | -0.91(-2.13%) |
May 08, 2023 | 43.23 | 43.31 | 42.71 | 42.79 | 341,987 | -0.55(-1.27%) |
May 05, 2023 | 43.64 | 43.92 | 43.19 | 43.34 | 612,969 | -0.30(-0.69%) |
May 04, 2023 | 44.61 | 44.61 | 43.40 | 43.64 | 691,071 | -0.76(-1.71%) |
May 03, 2023 | 44.66 | 44.77 | 44.34 | 44.40 | 483,217 | -0.10(-0.22%) |
May 02, 2023 | 45.00 | 45.15 | 44.19 | 44.50 | 704,917 | -0.30(-0.67%) |