Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.88 | 38.05 | 37.52 | 37.86 | 357,965 | +0.15(+0.38%) |
Jul 28, 2023 | 37.56 | 37.76 | 37.18 | 37.71 | 322,820 | +0.67(+1.80%) |
Jul 27, 2023 | 38.04 | 38.10 | 36.93 | 37.04 | 543,290 | -0.64(-1.69%) |
Jul 26, 2023 | 37.18 | 37.88 | 37.18 | 37.68 | 594,439 | +1.15(+3.15%) |
Jul 25, 2023 | 37.32 | 37.41 | 36.51 | 36.53 | 731,910 | -0.71(-1.90%) |
Jul 24, 2023 | 36.62 | 37.44 | 36.61 | 37.24 | 554,893 | +0.68(+1.85%) |
Jul 21, 2023 | 37.32 | 37.32 | 36.41 | 36.56 | 650,271 | -0.49(-1.33%) |
Jul 20, 2023 | 36.86 | 37.09 | 36.40 | 37.05 | 2,748,860 | -0.07(-0.18%) |
Jul 19, 2023 | 36.19 | 37.24 | 35.93 | 37.12 | 2,425,798 | +1.11(+3.09%) |
Jul 18, 2023 | 34.84 | 36.02 | 34.73 | 36.01 | 823,975 | +1.14(+3.27%) |
Jul 17, 2023 | 34.42 | 34.99 | 34.25 | 34.87 | 469,183 | +0.43(+1.24%) |
Jul 14, 2023 | 35.52 | 35.52 | 34.30 | 34.44 | 456,801 | -0.62(-1.77%) |
Jul 13, 2023 | 34.69 | 35.23 | 34.57 | 35.06 | 325,972 | +0.59(+1.71%) |
Jul 12, 2023 | 34.68 | 35.22 | 34.36 | 34.47 | 489,653 | +0.41(+1.19%) |
Jul 11, 2023 | 33.75 | 34.19 | 33.48 | 34.06 | 526,061 | +0.54(+1.62%) |
Jul 10, 2023 | 33.24 | 33.76 | 33.15 | 33.52 | 463,254 | +0.17(+0.52%) |
Jul 07, 2023 | 32.60 | 33.66 | 32.60 | 33.35 | 448,182 | +0.68(+2.07%) |
Jul 06, 2023 | 32.64 | 32.71 | 31.99 | 32.67 | 512,346 | -0.40(-1.20%) |
Jul 05, 2023 | 33.11 | 33.53 | 32.81 | 33.07 | 394,887 | -0.34(-1.01%) |
Jul 03, 2023 | 32.82 | 33.55 | 32.79 | 33.41 | 241,688 | +0.67(+2.04%) |
Jun 30, 2023 | 33.10 | 33.23 | 32.63 | 32.74 | 329,261 | -0.04(-0.12%) |
Jun 29, 2023 | 32.56 | 32.99 | 32.49 | 32.78 | 575,722 | +0.56(+1.74%) |
Jun 28, 2023 | 32.28 | 32.28 | 31.78 | 32.22 | 339,888 | -0.07(-0.21%) |
Jun 27, 2023 | 31.92 | 32.50 | 31.59 | 32.28 | 452,664 | +0.41(+1.27%) |
Jun 26, 2023 | 31.69 | 32.25 | 31.69 | 31.88 | 259,462 | +0.34(+1.07%) |
Jun 23, 2023 | 31.59 | 31.88 | 31.46 | 31.54 | 431,866 | -0.37(-1.15%) |
Jun 22, 2023 | 32.83 | 32.85 | 31.87 | 31.91 | 536,495 | -1.01(-3.06%) |
Jun 21, 2023 | 33.15 | 33.23 | 32.75 | 32.91 | 364,838 | -0.22(-0.67%) |
Jun 20, 2023 | 33.27 | 33.30 | 32.84 | 33.14 | 437,975 | -0.32(-0.95%) |
Jun 16, 2023 | 33.83 | 33.85 | 33.19 | 33.46 | 448,140 | -0.31(-0.92%) |
Jun 15, 2023 | 32.90 | 33.84 | 32.84 | 33.76 | 629,109 | +0.75(+2.29%) |
Jun 14, 2023 | 34.06 | 34.30 | 32.83 | 33.01 | 754,724 | -0.87(-2.57%) |
Jun 13, 2023 | 33.32 | 34.10 | 32.95 | 33.88 | 782,359 | +0.65(+1.95%) |
Jun 12, 2023 | 33.67 | 34.33 | 32.73 | 33.23 | 988,015 | -0.46(-1.38%) |
Jun 09, 2023 | 34.05 | 34.15 | 33.55 | 33.70 | 1,897,670 | -0.41(-1.19%) |
Jun 08, 2023 | 34.18 | 34.22 | 33.56 | 34.10 | 661,181 | -0.21(-0.62%) |
Jun 07, 2023 | 33.98 | 34.47 | 33.50 | 34.32 | 1,192,090 | +0.62(+1.84%) |
Jun 06, 2023 | 32.35 | 34.04 | 32.25 | 33.70 | 1,759,093 | +1.37(+4.24%) |
Jun 05, 2023 | 32.67 | 33.07 | 31.99 | 32.33 | 713,980 | -0.58(-1.75%) |
Jun 02, 2023 | 32.09 | 33.04 | 31.89 | 32.90 | 1,151,799 | +1.39(+4.41%) |
Jun 01, 2023 | 31.12 | 31.67 | 30.55 | 31.51 | 948,978 | +0.73(+2.37%) |
May 31, 2023 | 31.48 | 31.53 | 30.35 | 30.78 | 910,930 | -1.01(-3.17%) |
May 30, 2023 | 31.89 | 31.93 | 31.15 | 31.79 | 637,052 | +0.12(+0.36%) |
May 26, 2023 | 31.52 | 31.74 | 31.06 | 31.67 | 415,348 | +0.21(+0.67%) |
May 25, 2023 | 31.53 | 31.74 | 31.04 | 31.46 | 439,845 | -0.18(-0.58%) |
May 24, 2023 | 31.89 | 32.05 | 31.42 | 31.65 | 565,512 | -0.51(-1.58%) |
May 23, 2023 | 31.99 | 33.03 | 31.99 | 32.15 | 829,998 | +0.27(+0.84%) |
May 22, 2023 | 31.45 | 31.91 | 31.04 | 31.89 | 810,565 | +0.76(+2.43%) |
May 19, 2023 | 31.76 | 31.76 | 30.61 | 31.13 | 755,338 | -0.38(-1.22%) |
May 18, 2023 | 31.31 | 31.59 | 30.84 | 31.51 | 723,250 | +0.25(+0.80%) |
May 17, 2023 | 29.92 | 31.27 | 29.92 | 31.26 | 1,061,018 | +1.96(+6.67%) |
May 16, 2023 | 29.95 | 30.07 | 29.31 | 29.31 | 709,718 | -0.60(-2.02%) |
May 15, 2023 | 29.14 | 29.98 | 29.12 | 29.91 | 539,703 | +0.82(+2.83%) |
May 12, 2023 | 29.28 | 29.28 | 28.68 | 29.09 | 460,690 | +0.08(+0.26%) |
May 11, 2023 | 29.11 | 29.31 | 28.73 | 29.01 | 691,476 | -0.52(-1.75%) |
May 10, 2023 | 30.60 | 30.61 | 29.22 | 29.53 | 610,495 | -0.39(-1.31%) |
May 09, 2023 | 29.67 | 30.12 | 29.31 | 29.92 | 571,588 | -0.02(-0.06%) |
May 08, 2023 | 31.01 | 31.12 | 29.90 | 29.94 | 727,865 | -0.34(-1.11%) |
May 05, 2023 | 30.04 | 30.36 | 29.43 | 30.27 | 1,400,087 | +1.75(+6.15%) |
May 04, 2023 | 28.78 | 29.18 | 27.61 | 28.52 | 2,594,178 | -1.52(-5.07%) |
May 03, 2023 | 30.87 | 31.42 | 29.92 | 30.04 | 2,989,744 | -0.67(-2.18%) |
May 02, 2023 | 32.50 | 32.50 | 30.37 | 30.72 | 1,881,134 | -1.89(-5.79%) |