Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.69 | 37.11 | 34.69 | 35.60 | 45,048 | +0.97(+2.80%) |
Jul 28, 2023 | 35.39 | 35.96 | 34.03 | 34.63 | 35,336 | -0.99(-2.78%) |
Jul 27, 2023 | 37.10 | 37.28 | 35.60 | 35.62 | 35,375 | -1.12(-3.04%) |
Jul 26, 2023 | 36.29 | 36.99 | 35.95 | 36.74 | 25,963 | +0.75(+2.10%) |
Jul 25, 2023 | 35.94 | 36.25 | 35.53 | 35.99 | 32,453 | +0.21(+0.57%) |
Jul 24, 2023 | 35.31 | 35.93 | 35.31 | 35.78 | 27,219 | +0.49(+1.39%) |
Jul 21, 2023 | 35.76 | 36.13 | 35.00 | 35.29 | 39,990 | -0.31(-0.88%) |
Jul 20, 2023 | 35.46 | 35.63 | 35.14 | 35.60 | 29,907 | +0.60(+1.71%) |
Jul 19, 2023 | 33.22 | 35.62 | 33.22 | 35.01 | 55,402 | +2.04(+6.18%) |
Jul 18, 2023 | 33.10 | 33.92 | 32.69 | 32.97 | 48,506 | +0.02(+0.06%) |
Jul 17, 2023 | 34.68 | 34.91 | 32.93 | 32.95 | 51,798 | -1.73(-5.00%) |
Jul 14, 2023 | 35.47 | 35.50 | 34.32 | 34.68 | 44,114 | -0.69(-1.94%) |
Jul 13, 2023 | 35.36 | 35.87 | 35.27 | 35.37 | 23,354 | +0.00(+0.00%) |
Jul 12, 2023 | 35.11 | 35.72 | 34.98 | 35.37 | 34,978 | +0.62(+1.78%) |
Jul 11, 2023 | 35.07 | 35.37 | 34.57 | 34.75 | 36,273 | -0.11(-0.31%) |
Jul 10, 2023 | 35.05 | 35.51 | 34.83 | 34.86 | 38,720 | -0.34(-0.97%) |
Jul 07, 2023 | 35.20 | 35.68 | 35.04 | 35.20 | 51,459 | +0.24(+0.67%) |
Jul 06, 2023 | 35.43 | 35.47 | 34.93 | 34.97 | 30,946 | -0.85(-2.38%) |
Jul 05, 2023 | 36.44 | 36.44 | 35.63 | 35.82 | 31,797 | -0.54(-1.48%) |
Jul 03, 2023 | 35.96 | 36.36 | 35.38 | 36.36 | 18,467 | +0.50(+1.39%) |
Jun 30, 2023 | 36.36 | 36.36 | 35.80 | 35.86 | 25,303 | -0.33(-0.92%) |
Jun 29, 2023 | 35.56 | 36.42 | 35.31 | 36.19 | 29,951 | +0.78(+2.21%) |
Jun 28, 2023 | 35.86 | 35.86 | 35.29 | 35.41 | 30,959 | -0.28(-0.79%) |
Jun 27, 2023 | 36.29 | 37.20 | 35.60 | 35.69 | 28,198 | -0.42(-1.16%) |
Jun 26, 2023 | 35.02 | 36.37 | 35.02 | 36.11 | 29,504 | +0.92(+2.60%) |
Jun 23, 2023 | 36.83 | 37.28 | 35.03 | 35.19 | 90,686 | -1.81(-4.90%) |
Jun 22, 2023 | 37.53 | 37.79 | 36.84 | 37.01 | 35,878 | -0.41(-1.09%) |
Jun 21, 2023 | 38.25 | 38.25 | 37.35 | 37.41 | 39,699 | -0.95(-2.49%) |
Jun 20, 2023 | 38.73 | 38.94 | 38.26 | 38.37 | 40,505 | -0.20(-0.53%) |
Jun 16, 2023 | 38.99 | 39.19 | 38.16 | 38.57 | 124,789 | -0.12(-0.30%) |
Jun 15, 2023 | 38.61 | 38.84 | 38.28 | 38.69 | 35,092 | +0.14(+0.35%) |
Jun 14, 2023 | 38.75 | 38.75 | 38.26 | 38.55 | 33,073 | +0.04(+0.10%) |
Jun 13, 2023 | 38.65 | 39.17 | 38.24 | 38.52 | 34,654 | -0.25(-0.65%) |
Jun 12, 2023 | 38.71 | 39.07 | 37.78 | 38.77 | 29,896 | -0.22(-0.57%) |
Jun 09, 2023 | 39.18 | 39.20 | 38.86 | 38.99 | 22,355 | -0.38(-0.96%) |
Jun 08, 2023 | 39.47 | 39.61 | 38.96 | 39.37 | 32,764 | -0.33(-0.83%) |
Jun 07, 2023 | 38.35 | 39.97 | 38.35 | 39.70 | 43,234 | +1.43(+3.74%) |
Jun 06, 2023 | 37.49 | 38.39 | 37.08 | 38.27 | 35,586 | +0.87(+2.32%) |
Jun 05, 2023 | 37.57 | 37.88 | 37.24 | 37.40 | 28,421 | -0.46(-1.21%) |
Jun 02, 2023 | 36.73 | 37.87 | 36.49 | 37.86 | 46,407 | +1.11(+3.02%) |
Jun 01, 2023 | 36.37 | 36.84 | 35.89 | 36.75 | 33,314 | +0.19(+0.53%) |
May 31, 2023 | 36.97 | 36.97 | 35.88 | 36.56 | 51,429 | -0.27(-0.74%) |
May 30, 2023 | 37.13 | 38.31 | 36.57 | 36.83 | 34,265 | -0.46(-1.23%) |
May 26, 2023 | 36.64 | 37.73 | 36.56 | 37.29 | 37,665 | +0.45(+1.22%) |
May 25, 2023 | 36.84 | 37.25 | 36.60 | 36.84 | 38,042 | -0.24(-0.66%) |
May 24, 2023 | 37.15 | 37.18 | 36.92 | 37.08 | 24,815 | -0.29(-0.78%) |
May 23, 2023 | 37.07 | 37.59 | 36.99 | 37.38 | 28,520 | +0.43(+1.16%) |
May 22, 2023 | 36.70 | 37.07 | 36.36 | 36.95 | 35,466 | +0.52(+1.42%) |
May 19, 2023 | 36.40 | 36.78 | 36.05 | 36.43 | 26,642 | +0.36(+1.00%) |
May 18, 2023 | 36.28 | 36.62 | 35.63 | 36.07 | 61,248 | -0.66(-1.80%) |
May 17, 2023 | 36.00 | 36.74 | 35.64 | 36.73 | 42,773 | +1.04(+2.92%) |
May 16, 2023 | 35.67 | 36.03 | 35.29 | 35.69 | 35,369 | -0.05(-0.14%) |
May 15, 2023 | 35.58 | 35.95 | 35.33 | 35.74 | 49,295 | +0.00(+0.00%) |
May 12, 2023 | 35.82 | 36.18 | 35.55 | 35.74 | 31,337 | +0.00(+0.00%) |
May 11, 2023 | 35.58 | 35.84 | 35.20 | 35.74 | 41,696 | +0.25(+0.71%) |
May 10, 2023 | 35.73 | 36.41 | 34.75 | 35.49 | 57,524 | +0.06(+0.17%) |
May 09, 2023 | 35.24 | 36.32 | 35.10 | 35.43 | 38,854 | +0.08(+0.22%) |
May 08, 2023 | 35.66 | 35.98 | 34.91 | 35.35 | 51,321 | -0.44(-1.23%) |
May 05, 2023 | 35.32 | 35.95 | 34.98 | 35.79 | 51,949 | +0.66(+1.89%) |
May 04, 2023 | 35.53 | 35.58 | 34.12 | 35.13 | 49,904 | -0.46(-1.29%) |
May 03, 2023 | 35.68 | 36.78 | 35.51 | 35.58 | 54,339 | -0.29(-0.81%) |
May 02, 2023 | 35.60 | 36.10 | 35.59 | 35.88 | 44,316 | +0.26(+0.74%) |