Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.39 | 39.11 | 38.39 | 38.91 | 100,828 | +0.23(+0.59%) |
Jul 28, 2023 | 38.27 | 38.86 | 38.24 | 38.68 | 132,883 | +0.72(+1.91%) |
Jul 27, 2023 | 39.95 | 40.17 | 37.87 | 37.96 | 207,208 | -1.99(-4.99%) |
Jul 26, 2023 | 39.42 | 40.06 | 39.42 | 39.95 | 177,199 | +0.53(+1.36%) |
Jul 25, 2023 | 39.24 | 39.88 | 39.20 | 39.42 | 109,554 | +0.17(+0.44%) |
Jul 24, 2023 | 38.67 | 39.83 | 38.63 | 39.24 | 149,300 | +0.53(+1.38%) |
Jul 21, 2023 | 38.92 | 38.92 | 38.08 | 38.71 | 221,515 | -0.03(-0.07%) |
Jul 20, 2023 | 38.98 | 39.00 | 38.23 | 38.74 | 176,757 | -0.25(-0.64%) |
Jul 19, 2023 | 38.67 | 39.18 | 38.27 | 38.99 | 137,811 | +0.18(+0.47%) |
Jul 18, 2023 | 38.58 | 38.93 | 38.03 | 38.80 | 147,318 | +0.27(+0.69%) |
Jul 17, 2023 | 37.64 | 38.63 | 37.47 | 38.54 | 116,871 | +0.75(+1.98%) |
Jul 14, 2023 | 37.74 | 37.91 | 37.07 | 37.79 | 134,944 | -0.01(-0.04%) |
Jul 13, 2023 | 37.25 | 37.82 | 36.97 | 37.80 | 190,039 | +0.65(+1.74%) |
Jul 12, 2023 | 36.67 | 37.36 | 36.57 | 37.16 | 176,746 | +0.84(+2.30%) |
Jul 11, 2023 | 35.35 | 36.34 | 35.24 | 36.32 | 103,366 | +0.99(+2.79%) |
Jul 10, 2023 | 34.71 | 35.34 | 34.54 | 35.34 | 98,853 | +0.56(+1.61%) |
Jul 07, 2023 | 34.37 | 35.10 | 34.37 | 34.78 | 162,239 | +0.48(+1.41%) |
Jul 06, 2023 | 34.48 | 34.56 | 33.93 | 34.29 | 91,270 | -0.43(-1.23%) |
Jul 05, 2023 | 35.65 | 35.65 | 34.57 | 34.72 | 117,846 | -1.03(-2.87%) |
Jul 03, 2023 | 35.53 | 35.93 | 35.43 | 35.74 | 56,039 | +0.21(+0.60%) |
Jun 30, 2023 | 34.86 | 35.66 | 34.67 | 35.53 | 303,708 | +0.75(+2.17%) |
Jun 29, 2023 | 34.00 | 34.88 | 34.00 | 34.78 | 125,461 | +0.82(+2.40%) |
Jun 28, 2023 | 34.04 | 34.25 | 33.74 | 33.96 | 105,192 | -0.08(-0.22%) |
Jun 27, 2023 | 34.51 | 34.51 | 33.71 | 34.04 | 140,065 | -0.30(-0.88%) |
Jun 26, 2023 | 34.25 | 35.11 | 34.25 | 34.34 | 178,820 | +0.13(+0.39%) |
Jun 23, 2023 | 35.35 | 35.64 | 33.92 | 34.21 | 606,425 | -1.60(-4.48%) |
Jun 22, 2023 | 36.07 | 36.07 | 35.24 | 35.81 | 106,974 | -0.26(-0.71%) |
Jun 21, 2023 | 34.90 | 36.29 | 34.90 | 36.07 | 223,002 | +1.17(+3.35%) |
Jun 20, 2023 | 34.10 | 35.07 | 33.89 | 34.90 | 176,355 | +0.75(+2.20%) |
Jun 16, 2023 | 34.55 | 35.78 | 34.07 | 34.15 | 282,846 | -0.11(-0.33%) |
Jun 15, 2023 | 34.77 | 35.18 | 33.87 | 34.26 | 206,733 | -0.73(-2.09%) |
Jun 14, 2023 | 35.47 | 35.81 | 34.54 | 34.99 | 107,705 | -0.44(-1.23%) |
Jun 13, 2023 | 35.26 | 35.93 | 35.26 | 35.43 | 118,747 | +0.20(+0.57%) |
Jun 12, 2023 | 35.44 | 35.59 | 34.97 | 35.23 | 100,977 | -0.13(-0.38%) |
Jun 09, 2023 | 35.66 | 35.80 | 34.89 | 35.36 | 100,510 | -0.59(-1.65%) |
Jun 08, 2023 | 35.92 | 36.44 | 35.59 | 35.96 | 139,692 | +0.03(+0.09%) |
Jun 07, 2023 | 35.46 | 37.02 | 35.46 | 35.92 | 323,599 | +0.53(+1.50%) |
Jun 06, 2023 | 34.35 | 35.88 | 34.12 | 35.39 | 339,952 | +1.04(+3.04%) |
Jun 05, 2023 | 34.39 | 34.96 | 34.00 | 34.35 | 214,563 | +1.03(+3.11%) |
Jun 02, 2023 | 33.17 | 33.60 | 32.74 | 33.31 | 122,002 | +0.59(+1.80%) |
Jun 01, 2023 | 32.26 | 33.16 | 32.10 | 32.73 | 95,849 | +0.58(+1.80%) |
May 31, 2023 | 33.01 | 33.01 | 31.20 | 32.15 | 234,293 | -1.13(-3.39%) |
May 30, 2023 | 33.80 | 33.97 | 33.16 | 33.28 | 82,735 | -0.43(-1.27%) |
May 26, 2023 | 32.91 | 33.99 | 32.87 | 33.70 | 152,246 | +0.71(+2.16%) |
May 25, 2023 | 34.34 | 34.34 | 32.92 | 32.99 | 110,577 | -1.27(-3.71%) |
May 24, 2023 | 35.06 | 35.06 | 34.14 | 34.26 | 136,108 | -0.84(-2.41%) |
May 23, 2023 | 35.35 | 35.62 | 35.05 | 35.11 | 293,495 | -0.30(-0.86%) |
May 22, 2023 | 35.26 | 35.71 | 35.16 | 35.41 | 115,143 | +0.15(+0.43%) |
May 19, 2023 | 35.49 | 35.83 | 34.96 | 35.26 | 165,140 | +0.07(+0.19%) |
May 18, 2023 | 34.52 | 35.41 | 34.17 | 35.19 | 161,900 | +0.66(+1.92%) |
May 17, 2023 | 34.44 | 34.62 | 34.11 | 34.53 | 184,831 | +0.34(+1.00%) |
May 16, 2023 | 34.79 | 35.30 | 34.14 | 34.19 | 187,311 | -0.67(-1.93%) |
May 15, 2023 | 35.69 | 35.69 | 34.22 | 34.86 | 244,823 | -0.58(-1.63%) |
May 12, 2023 | 35.74 | 36.06 | 35.32 | 35.44 | 152,184 | -0.03(-0.08%) |
May 11, 2023 | 35.86 | 35.98 | 33.86 | 35.47 | 216,568 | -0.60(-1.66%) |
May 10, 2023 | 35.59 | 36.38 | 34.34 | 36.07 | 532,339 | +1.38(+3.97%) |
May 09, 2023 | 34.73 | 35.06 | 34.63 | 34.69 | 208,392 | -0.10(-0.30%) |
May 08, 2023 | 34.32 | 35.38 | 34.32 | 34.79 | 126,914 | +0.34(+0.99%) |
May 05, 2023 | 33.57 | 34.48 | 33.57 | 34.45 | 142,993 | +1.25(+3.77%) |
May 04, 2023 | 32.90 | 33.73 | 32.77 | 33.20 | 158,006 | +0.12(+0.37%) |
May 03, 2023 | 33.69 | 33.85 | 33.00 | 33.08 | 150,840 | -0.62(-1.83%) |
May 02, 2023 | 33.91 | 33.93 | 33.16 | 33.69 | 180,718 | -0.23(-0.67%) |