Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.64 | 39.65 | 38.57 | 39.28 | 660,437 | +0.71(+1.84%) |
Jul 28, 2023 | 39.12 | 39.42 | 38.43 | 38.57 | 788,965 | -0.08(-0.21%) |
Jul 27, 2023 | 39.40 | 39.92 | 38.61 | 38.65 | 724,158 | -0.56(-1.43%) |
Jul 26, 2023 | 37.75 | 39.28 | 37.75 | 39.21 | 536,512 | +1.46(+3.87%) |
Jul 25, 2023 | 38.02 | 38.33 | 37.26 | 37.75 | 784,327 | -0.43(-1.13%) |
Jul 24, 2023 | 38.89 | 39.06 | 37.78 | 38.18 | 760,339 | -0.81(-2.08%) |
Jul 21, 2023 | 39.78 | 39.88 | 38.98 | 38.99 | 580,272 | -0.41(-1.04%) |
Jul 20, 2023 | 39.33 | 39.80 | 38.95 | 39.40 | 577,061 | -0.20(-0.51%) |
Jul 19, 2023 | 38.70 | 39.73 | 38.53 | 39.60 | 586,377 | +1.11(+2.88%) |
Jul 18, 2023 | 37.02 | 38.55 | 36.75 | 38.49 | 567,414 | +1.13(+3.02%) |
Jul 17, 2023 | 37.57 | 38.34 | 37.35 | 37.36 | 527,577 | -0.60(-1.58%) |
Jul 14, 2023 | 37.93 | 38.09 | 37.33 | 37.96 | 566,058 | -0.14(-0.37%) |
Jul 13, 2023 | 38.31 | 38.57 | 37.98 | 38.10 | 584,186 | -0.16(-0.42%) |
Jul 12, 2023 | 38.79 | 39.02 | 38.00 | 38.26 | 510,088 | +0.20(+0.53%) |
Jul 11, 2023 | 38.13 | 38.83 | 37.69 | 38.06 | 780,952 | +0.19(+0.50%) |
Jul 10, 2023 | 36.34 | 38.00 | 36.27 | 37.87 | 812,678 | +1.53(+4.21%) |
Jul 07, 2023 | 35.99 | 36.95 | 35.70 | 36.34 | 569,055 | +0.67(+1.88%) |
Jul 06, 2023 | 35.42 | 35.76 | 34.85 | 35.67 | 456,044 | -0.03(-0.08%) |
Jul 05, 2023 | 36.76 | 36.76 | 35.22 | 35.70 | 1,228,321 | -1.36(-3.67%) |
Jul 03, 2023 | 36.51 | 37.17 | 36.13 | 37.06 | 632,224 | +0.46(+1.26%) |
Jun 30, 2023 | 36.89 | 37.15 | 36.51 | 36.60 | 768,936 | +0.11(+0.30%) |
Jun 29, 2023 | 36.16 | 36.99 | 36.16 | 36.49 | 1,472,638 | +0.29(+0.80%) |
Jun 28, 2023 | 35.79 | 36.24 | 35.23 | 36.20 | 1,015,172 | +0.40(+1.12%) |
Jun 27, 2023 | 34.88 | 36.01 | 34.45 | 35.80 | 935,108 | +1.33(+3.86%) |
Jun 26, 2023 | 32.31 | 34.89 | 32.31 | 34.47 | 1,204,648 | +0.42(+1.23%) |
Jun 23, 2023 | 34.70 | 35.34 | 33.77 | 34.05 | 2,231,832 | -1.23(-3.49%) |
Jun 22, 2023 | 35.81 | 35.88 | 35.05 | 35.28 | 933,519 | -0.81(-2.24%) |
Jun 21, 2023 | 36.25 | 36.60 | 35.86 | 36.09 | 599,893 | -0.48(-1.31%) |
Jun 20, 2023 | 36.12 | 37.08 | 36.06 | 36.57 | 753,883 | +0.18(+0.49%) |
Jun 16, 2023 | 36.78 | 36.78 | 35.91 | 36.39 | 980,398 | -0.08(-0.22%) |
Jun 15, 2023 | 36.40 | 37.01 | 35.93 | 36.47 | 744,317 | -0.49(-1.33%) |
May 08, 2023 | 38.18 | 38.70 | 36.74 | 36.96 | 703,251 | -1.09(-2.86%) |
May 05, 2023 | 39.69 | 40.09 | 37.51 | 38.05 | 1,065,825 | -0.95(-2.44%) |
May 04, 2023 | 39.60 | 40.68 | 38.63 | 39.00 | 1,690,033 | +0.24(+0.62%) |
May 03, 2023 | 36.72 | 39.99 | 34.23 | 38.76 | 4,030,245 | -1.51(-3.75%) |
May 02, 2023 | 39.60 | 40.66 | 38.71 | 40.27 | 1,964,845 | -0.01(-0.02%) |