Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.17 | 38.43 | 37.84 | 38.01 | 1,297,084 | +0.12(+0.31%) |
Jul 28, 2023 | 38.06 | 38.24 | 37.78 | 37.89 | 938,353 | +0.30(+0.80%) |
Jul 27, 2023 | 37.72 | 38.81 | 37.46 | 37.59 | 1,461,143 | +0.44(+1.18%) |
Jul 26, 2023 | 36.86 | 37.30 | 36.81 | 37.16 | 893,261 | +0.31(+0.84%) |
Jul 25, 2023 | 36.87 | 37.12 | 36.79 | 36.85 | 1,096,434 | -0.03(-0.08%) |
Jul 24, 2023 | 36.83 | 37.10 | 36.79 | 36.87 | 628,570 | -0.04(-0.11%) |
Jul 21, 2023 | 37.13 | 37.17 | 36.76 | 36.91 | 937,889 | +0.01(+0.03%) |
Jul 20, 2023 | 37.21 | 37.28 | 36.65 | 36.90 | 1,190,194 | -0.30(-0.81%) |
Jul 19, 2023 | 37.08 | 37.32 | 36.96 | 37.20 | 605,049 | +0.28(+0.76%) |
Jul 18, 2023 | 37.02 | 37.48 | 36.71 | 36.92 | 986,627 | +0.08(+0.21%) |
Jul 17, 2023 | 36.48 | 37.02 | 36.40 | 36.85 | 815,236 | +0.18(+0.50%) |
Jul 14, 2023 | 37.24 | 37.24 | 36.33 | 36.66 | 1,213,548 | -0.58(-1.56%) |
Jul 13, 2023 | 36.01 | 37.25 | 36.01 | 37.24 | 1,618,102 | +1.23(+3.42%) |
Jul 12, 2023 | 35.79 | 36.18 | 35.47 | 36.01 | 1,088,428 | +0.68(+1.92%) |
Jul 11, 2023 | 35.18 | 35.64 | 35.17 | 35.33 | 1,813,637 | +0.34(+0.97%) |
Jul 10, 2023 | 34.88 | 35.39 | 34.78 | 34.99 | 1,207,817 | +0.29(+0.84%) |
Jul 07, 2023 | 34.45 | 35.19 | 34.32 | 34.70 | 2,633,464 | +0.32(+0.93%) |
Jul 06, 2023 | 34.26 | 34.45 | 33.92 | 34.38 | 2,000,283 | -0.25(-0.73%) |
Jul 05, 2023 | 34.37 | 34.67 | 34.24 | 34.63 | 909,808 | -0.18(-0.53%) |
Jul 03, 2023 | 34.81 | 35.03 | 34.71 | 34.82 | 443,124 | -0.12(-0.33%) |
Jun 30, 2023 | 35.20 | 35.23 | 34.83 | 34.93 | 870,994 | -0.04(-0.11%) |
Jun 29, 2023 | 34.63 | 35.08 | 34.56 | 34.97 | 1,110,670 | +0.49(+1.41%) |
Jun 28, 2023 | 34.25 | 34.67 | 34.09 | 34.49 | 1,435,226 | +0.12(+0.34%) |
Jun 27, 2023 | 33.62 | 34.45 | 33.16 | 34.37 | 1,959,644 | +1.05(+3.14%) |
Jun 26, 2023 | 32.81 | 33.63 | 32.81 | 33.32 | 980,231 | +0.60(+1.84%) |
Jun 23, 2023 | 33.33 | 33.43 | 32.61 | 32.72 | 2,013,809 | -0.76(-2.26%) |
Jun 22, 2023 | 33.73 | 33.73 | 33.41 | 33.48 | 1,659,670 | -0.26(-0.78%) |
Jun 21, 2023 | 33.47 | 33.83 | 33.26 | 33.74 | 1,051,751 | +0.31(+0.93%) |
Jun 20, 2023 | 33.55 | 33.58 | 33.06 | 33.43 | 1,181,204 | -0.30(-0.89%) |
Jun 16, 2023 | 33.89 | 34.07 | 33.66 | 33.73 | 1,809,444 | -0.16(-0.49%) |
Jun 15, 2023 | 33.07 | 33.92 | 32.99 | 33.90 | 1,676,425 | +0.71(+2.13%) |
Jun 14, 2023 | 34.00 | 34.30 | 33.08 | 33.19 | 1,301,167 | -0.82(-2.42%) |
Jun 13, 2023 | 33.84 | 34.37 | 33.73 | 34.01 | 1,288,548 | +0.20(+0.59%) |
Jun 12, 2023 | 33.91 | 34.05 | 33.68 | 33.81 | 952,628 | -0.10(-0.28%) |
Jun 09, 2023 | 33.70 | 34.01 | 33.51 | 33.91 | 1,125,217 | +0.03(+0.08%) |
Jun 08, 2023 | 34.32 | 34.45 | 33.63 | 33.88 | 1,145,563 | -0.44(-1.28%) |
Jun 07, 2023 | 34.17 | 34.61 | 33.94 | 34.32 | 1,946,236 | +0.32(+0.93%) |
Jun 06, 2023 | 33.47 | 34.06 | 33.45 | 34.00 | 2,046,042 | +0.59(+1.78%) |
Jun 05, 2023 | 33.63 | 33.63 | 32.84 | 33.41 | 1,084,197 | -0.25(-0.74%) |
Jun 02, 2023 | 33.38 | 33.93 | 33.29 | 33.66 | 1,758,791 | +0.64(+1.94%) |
Jun 01, 2023 | 32.66 | 33.12 | 32.48 | 33.01 | 1,720,163 | +0.32(+0.97%) |
May 31, 2023 | 33.00 | 33.17 | 32.53 | 32.70 | 4,276,072 | -0.57(-1.73%) |
May 30, 2023 | 33.28 | 33.37 | 32.80 | 33.27 | 1,714,831 | +0.01(+0.03%) |
May 26, 2023 | 33.14 | 33.42 | 32.56 | 33.26 | 1,422,248 | +0.26(+0.78%) |
May 25, 2023 | 32.96 | 33.03 | 32.49 | 33.01 | 1,012,222 | +0.02(+0.06%) |
May 24, 2023 | 33.03 | 33.17 | 32.44 | 32.99 | 1,019,163 | -0.33(-0.98%) |
May 23, 2023 | 33.35 | 33.79 | 33.16 | 33.31 | 1,110,046 | -0.03(-0.09%) |
May 22, 2023 | 33.27 | 33.40 | 32.86 | 33.34 | 1,015,561 | +0.06(+0.17%) |
May 19, 2023 | 33.93 | 34.01 | 33.26 | 33.28 | 861,117 | -0.38(-1.14%) |
May 18, 2023 | 33.07 | 33.75 | 32.95 | 33.67 | 803,171 | +0.58(+1.77%) |
May 17, 2023 | 32.81 | 33.22 | 32.65 | 33.08 | 836,566 | +0.48(+1.47%) |
May 16, 2023 | 32.88 | 32.88 | 32.33 | 32.60 | 1,045,831 | -0.36(-1.10%) |
May 15, 2023 | 33.02 | 33.15 | 32.81 | 32.97 | 962,065 | +0.04(+0.12%) |
May 12, 2023 | 33.23 | 33.27 | 32.53 | 32.93 | 1,103,651 | -0.08(-0.23%) |
May 11, 2023 | 32.35 | 33.04 | 32.33 | 33.01 | 1,366,228 | +0.30(+0.91%) |
May 10, 2023 | 33.19 | 33.19 | 32.27 | 32.71 | 1,112,601 | -0.09(-0.26%) |
May 09, 2023 | 32.60 | 33.19 | 32.53 | 32.79 | 1,372,944 | -0.04(-0.12%) |
May 08, 2023 | 32.63 | 33.15 | 32.53 | 32.83 | 1,829,789 | +0.13(+0.41%) |
May 05, 2023 | 32.53 | 32.91 | 32.18 | 32.70 | 1,394,115 | +0.81(+2.55%) |
May 04, 2023 | 31.42 | 32.47 | 30.67 | 31.88 | 2,531,682 | -1.59(-4.75%) |
May 03, 2023 | 33.55 | 34.27 | 33.35 | 33.47 | 1,598,941 | +0.21(+0.63%) |
May 02, 2023 | 33.74 | 33.89 | 32.73 | 33.26 | 1,586,541 | -0.57(-1.70%) |