Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.82 | 36.82 | 36.66 | 36.80 | 27,097 | +0.14(+0.38%) |
Jul 28, 2023 | 36.72 | 36.79 | 36.58 | 36.66 | 96,231 | +0.12(+0.33%) |
Jul 27, 2023 | 36.79 | 36.81 | 36.51 | 36.54 | 21,910 | +0.27(+0.74%) |
Jul 26, 2023 | 36.06 | 36.38 | 36.06 | 36.27 | 30,574 | -0.09(-0.25%) |
Jul 25, 2023 | 36.43 | 36.51 | 36.36 | 36.36 | 37,395 | -0.03(-0.08%) |
Jul 24, 2023 | 36.34 | 36.45 | 36.28 | 36.39 | 24,546 | -0.03(-0.08%) |
Jul 21, 2023 | 36.34 | 36.46 | 36.31 | 36.42 | 23,776 | +0.17(+0.47%) |
Jul 20, 2023 | 36.24 | 36.36 | 36.22 | 36.25 | 28,890 | +0.19(+0.53%) |
Jul 19, 2023 | 36.18 | 36.21 | 36.05 | 36.06 | 32,141 | +0.06(+0.15%) |
Jul 18, 2023 | 35.78 | 36.04 | 35.78 | 36.00 | 19,321 | +0.18(+0.52%) |
Jul 17, 2023 | 35.75 | 35.83 | 35.74 | 35.82 | 27,121 | -0.02(-0.06%) |
Jul 14, 2023 | 36.06 | 36.08 | 35.84 | 35.84 | 21,615 | -0.13(-0.37%) |
Jul 13, 2023 | 36.01 | 36.03 | 35.93 | 35.97 | 8,129 | +0.27(+0.75%) |
Jul 12, 2023 | 35.67 | 35.80 | 35.63 | 35.71 | 15,102 | +0.37(+1.06%) |
Jul 11, 2023 | 35.26 | 35.36 | 35.19 | 35.33 | 43,580 | +0.21(+0.60%) |
Jul 10, 2023 | 35.13 | 35.19 | 35.06 | 35.12 | 30,607 | +0.09(+0.25%) |
Jul 07, 2023 | 35.08 | 35.19 | 34.97 | 35.03 | 56,201 | -0.07(-0.20%) |
Jul 06, 2023 | 35.17 | 35.23 | 34.96 | 35.10 | 116,298 | -0.72(-2.00%) |
Jul 05, 2023 | 35.85 | 35.86 | 35.77 | 35.82 | 29,779 | -0.33(-0.92%) |
Jul 03, 2023 | 36.23 | 36.23 | 36.07 | 36.15 | 98,702 | -0.09(-0.24%) |
Jun 30, 2023 | 36.18 | 36.29 | 36.13 | 36.24 | 72,636 | +0.40(+1.12%) |
Jun 29, 2023 | 35.72 | 35.85 | 35.72 | 35.84 | 20,667 | +0.10(+0.29%) |
Jun 28, 2023 | 35.73 | 35.82 | 35.68 | 35.74 | 44,331 | +0.14(+0.38%) |
Jun 27, 2023 | 35.35 | 35.66 | 35.28 | 35.60 | 40,970 | +0.25(+0.71%) |
Jun 26, 2023 | 35.38 | 35.45 | 35.35 | 35.35 | 12,923 | +0.05(+0.14%) |
Jun 23, 2023 | 35.26 | 35.47 | 35.18 | 35.30 | 32,341 | -0.29(-0.80%) |
Jun 22, 2023 | 35.50 | 35.63 | 35.48 | 35.59 | 38,077 | -0.05(-0.13%) |
Jun 21, 2023 | 35.77 | 35.80 | 35.63 | 35.63 | 30,744 | -0.28(-0.77%) |
Jun 20, 2023 | 35.99 | 36.01 | 35.83 | 35.91 | 25,531 | -0.32(-0.88%) |
Jun 16, 2023 | 36.45 | 36.45 | 36.23 | 36.23 | 33,205 | -0.00(-0.00%) |
Jun 15, 2023 | 36.09 | 36.28 | 36.09 | 36.23 | 21,926 | +0.14(+0.38%) |
Jun 14, 2023 | 36.21 | 36.27 | 36.07 | 36.09 | 85,258 | -0.03(-0.08%) |
Jun 13, 2023 | 36.04 | 36.16 | 36.02 | 36.12 | 93,245 | +0.14(+0.38%) |
Jun 12, 2023 | 35.93 | 36.06 | 35.88 | 35.99 | 78,849 | +0.17(+0.48%) |
Jun 09, 2023 | 35.79 | 35.84 | 35.73 | 35.82 | 23,813 | -0.15(-0.40%) |
Jun 08, 2023 | 35.91 | 35.97 | 35.82 | 35.96 | 26,228 | +0.11(+0.30%) |
Jun 07, 2023 | 35.97 | 35.98 | 35.84 | 35.85 | 18,652 | -0.16(-0.45%) |
Jun 06, 2023 | 35.88 | 36.03 | 35.87 | 36.02 | 44,042 | +0.19(+0.52%) |
Jun 05, 2023 | 36.03 | 36.04 | 35.77 | 35.83 | 26,512 | -0.21(-0.57%) |
Jun 02, 2023 | 35.83 | 36.07 | 35.83 | 36.04 | 50,738 | +0.52(+1.47%) |
Jun 01, 2023 | 35.34 | 35.54 | 35.29 | 35.51 | 48,699 | +0.21(+0.59%) |
May 31, 2023 | 35.39 | 35.39 | 35.18 | 35.31 | 23,998 | -0.33(-0.92%) |
May 30, 2023 | 35.85 | 35.85 | 35.56 | 35.63 | 34,813 | -0.41(-1.15%) |
May 26, 2023 | 35.82 | 36.05 | 35.82 | 36.05 | 45,156 | +0.37(+1.05%) |
May 25, 2023 | 35.64 | 35.69 | 35.52 | 35.67 | 21,308 | +0.03(+0.09%) |
May 24, 2023 | 35.66 | 35.69 | 35.57 | 35.64 | 45,623 | -0.45(-1.24%) |
May 23, 2023 | 36.34 | 36.34 | 36.07 | 36.09 | 39,313 | -0.38(-1.04%) |
May 22, 2023 | 36.41 | 36.54 | 36.40 | 36.47 | 56,850 | -0.05(-0.15%) |
May 19, 2023 | 36.52 | 36.60 | 36.41 | 36.52 | 143,905 | +0.15(+0.40%) |
May 18, 2023 | 36.27 | 36.38 | 36.21 | 36.38 | 81,331 | +0.20(+0.55%) |
May 17, 2023 | 36.09 | 36.18 | 35.99 | 36.18 | 16,739 | +0.17(+0.47%) |
May 16, 2023 | 36.10 | 36.10 | 36.01 | 36.01 | 21,669 | -0.26(-0.72%) |
May 15, 2023 | 36.17 | 36.27 | 36.11 | 36.27 | 100,733 | +0.12(+0.32%) |
May 12, 2023 | 36.10 | 36.16 | 36.04 | 36.15 | 33,731 | +0.10(+0.27%) |
May 11, 2023 | 35.84 | 36.06 | 35.81 | 36.06 | 36,860 | +0.12(+0.32%) |
May 10, 2023 | 36.04 | 36.04 | 35.79 | 35.94 | 19,870 | -0.11(-0.29%) |
May 09, 2023 | 35.95 | 36.08 | 35.93 | 36.05 | 76,283 | -0.18(-0.51%) |
May 08, 2023 | 36.21 | 36.25 | 36.16 | 36.23 | 13,324 | +0.06(+0.16%) |
May 05, 2023 | 35.95 | 36.19 | 35.94 | 36.17 | 32,823 | +0.45(+1.27%) |
May 04, 2023 | 35.67 | 35.74 | 35.57 | 35.72 | 60,001 | -0.09(-0.26%) |
May 03, 2023 | 35.92 | 36.04 | 35.81 | 35.81 | 21,366 | -0.07(-0.19%) |
May 02, 2023 | 36.06 | 36.06 | 35.74 | 35.88 | 19,179 | -0.47(-1.30%) |