Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.51 | 34.61 | 33.43 | 34.57 | 116,301 | +1.00(+2.98%) |
Jul 28, 2023 | 34.09 | 34.09 | 33.49 | 33.57 | 108,701 | -0.36(-1.05%) |
Jul 27, 2023 | 33.93 | 34.26 | 33.58 | 33.93 | 191,579 | -0.22(-0.64%) |
Jul 26, 2023 | 33.87 | 34.78 | 33.62 | 34.15 | 118,572 | +0.49(+1.44%) |
Jul 25, 2023 | 33.70 | 34.03 | 33.46 | 33.66 | 85,460 | -0.08(-0.24%) |
Jul 24, 2023 | 34.21 | 34.32 | 33.74 | 33.74 | 84,452 | -0.65(-1.90%) |
Jul 21, 2023 | 35.18 | 35.18 | 34.38 | 34.39 | 100,798 | -0.65(-1.87%) |
Jul 20, 2023 | 34.77 | 35.14 | 34.47 | 35.05 | 118,930 | +0.36(+1.03%) |
Jul 19, 2023 | 34.17 | 34.78 | 34.12 | 34.69 | 133,782 | +0.53(+1.54%) |
Jul 18, 2023 | 33.82 | 34.24 | 33.80 | 34.17 | 83,135 | +0.43(+1.26%) |
Jul 17, 2023 | 33.82 | 34.43 | 33.73 | 33.74 | 111,497 | -0.15(-0.44%) |
Jul 14, 2023 | 34.04 | 34.08 | 33.36 | 33.89 | 121,327 | -0.20(-0.58%) |
Jul 13, 2023 | 34.02 | 34.29 | 33.75 | 34.09 | 147,023 | +0.05(+0.15%) |
Jul 12, 2023 | 33.45 | 34.22 | 33.40 | 34.04 | 120,148 | +0.67(+2.02%) |
Jul 11, 2023 | 32.98 | 33.79 | 32.98 | 33.36 | 247,038 | +0.45(+1.36%) |
Jul 10, 2023 | 33.31 | 33.61 | 32.85 | 32.92 | 348,850 | -0.38(-1.13%) |
Jul 07, 2023 | 33.74 | 34.12 | 33.29 | 33.29 | 188,400 | -0.52(-1.53%) |
Jul 06, 2023 | 34.41 | 34.44 | 33.79 | 33.81 | 147,027 | -0.68(-1.98%) |
Jul 05, 2023 | 35.27 | 35.27 | 34.49 | 34.49 | 157,261 | -0.93(-2.63%) |
Jul 03, 2023 | 35.12 | 35.68 | 34.91 | 35.42 | 126,796 | +0.31(+0.88%) |
Jun 30, 2023 | 34.68 | 35.17 | 34.68 | 35.12 | 189,927 | +0.44(+1.26%) |
Jun 29, 2023 | 34.74 | 35.21 | 34.63 | 34.68 | 208,230 | -0.14(-0.40%) |
Jun 28, 2023 | 35.79 | 35.79 | 34.64 | 34.82 | 199,000 | -1.12(-3.12%) |
Jun 27, 2023 | 37.14 | 37.32 | 35.94 | 35.94 | 242,157 | -1.09(-2.95%) |
Jun 26, 2023 | 36.86 | 37.14 | 36.62 | 37.03 | 375,324 | +0.43(+1.16%) |
Jun 23, 2023 | 37.00 | 37.25 | 36.49 | 36.60 | 2,579,001 | -0.37(-0.99%) |
Jun 22, 2023 | 37.15 | 37.15 | 36.44 | 36.97 | 284,385 | -0.11(-0.29%) |
Jun 21, 2023 | 36.86 | 37.52 | 36.83 | 37.08 | 211,303 | +0.12(+0.32%) |
Jun 20, 2023 | 37.95 | 37.95 | 36.92 | 36.96 | 194,160 | -0.85(-2.26%) |
Jun 16, 2023 | 37.74 | 38.18 | 37.56 | 37.81 | 355,530 | +0.25(+0.66%) |
Jun 15, 2023 | 37.83 | 37.92 | 37.37 | 37.57 | 147,028 | -0.17(-0.45%) |
Jun 14, 2023 | 37.92 | 38.18 | 37.65 | 37.74 | 150,340 | -0.07(-0.18%) |
Jun 13, 2023 | 37.16 | 38.03 | 37.10 | 37.80 | 158,747 | +0.47(+1.27%) |
Jun 12, 2023 | 38.04 | 38.04 | 37.22 | 37.33 | 136,481 | -0.76(-2.00%) |
Jun 09, 2023 | 38.66 | 38.66 | 37.74 | 38.09 | 110,520 | -0.48(-1.26%) |
Jun 08, 2023 | 38.50 | 38.64 | 38.09 | 38.58 | 124,578 | +0.08(+0.21%) |
Jun 07, 2023 | 37.42 | 38.67 | 37.33 | 38.50 | 150,346 | +1.20(+3.21%) |
Jun 06, 2023 | 37.29 | 37.42 | 36.50 | 37.30 | 163,332 | +0.07(+0.19%) |
Jun 05, 2023 | 37.77 | 38.21 | 37.21 | 37.23 | 126,846 | -0.80(-2.11%) |
Jun 02, 2023 | 37.87 | 38.10 | 37.40 | 38.03 | 158,014 | +0.39(+1.03%) |
Jun 01, 2023 | 38.66 | 38.70 | 37.60 | 37.65 | 141,055 | -1.01(-2.61%) |
May 31, 2023 | 38.36 | 38.81 | 37.90 | 38.66 | 178,143 | +0.45(+1.17%) |
May 30, 2023 | 38.09 | 38.65 | 37.94 | 38.21 | 103,803 | -0.08(-0.21%) |
May 26, 2023 | 38.71 | 38.83 | 38.21 | 38.29 | 117,827 | -0.46(-1.17%) |
May 25, 2023 | 37.90 | 38.84 | 37.85 | 38.74 | 124,583 | +0.76(+2.01%) |
May 24, 2023 | 37.81 | 38.75 | 37.81 | 37.98 | 117,709 | +0.24(+0.63%) |
May 23, 2023 | 37.68 | 38.21 | 37.50 | 37.74 | 121,246 | -0.05(-0.13%) |
May 22, 2023 | 37.65 | 38.05 | 37.37 | 37.79 | 148,949 | +0.30(+0.79%) |
May 19, 2023 | 37.39 | 37.53 | 36.79 | 37.50 | 160,704 | +0.38(+1.01%) |
May 18, 2023 | 36.89 | 37.45 | 36.71 | 37.12 | 140,161 | -0.07(-0.19%) |
May 17, 2023 | 37.02 | 37.30 | 36.59 | 37.19 | 127,188 | +0.23(+0.62%) |
May 16, 2023 | 36.82 | 37.22 | 36.61 | 36.96 | 131,628 | +0.14(+0.38%) |
May 15, 2023 | 37.78 | 37.79 | 36.68 | 36.82 | 158,162 | -0.87(-2.31%) |
May 12, 2023 | 38.86 | 38.86 | 37.64 | 37.70 | 113,933 | -1.21(-3.10%) |
May 11, 2023 | 39.20 | 39.31 | 38.65 | 38.90 | 122,106 | -0.42(-1.06%) |
May 10, 2023 | 38.95 | 39.51 | 38.34 | 39.32 | 114,612 | +0.57(+1.48%) |
May 09, 2023 | 38.55 | 38.90 | 38.06 | 38.74 | 132,208 | +0.10(+0.26%) |
May 08, 2023 | 38.07 | 38.65 | 37.94 | 38.65 | 108,494 | +0.31(+0.80%) |
May 05, 2023 | 37.52 | 38.61 | 37.39 | 38.34 | 160,341 | +1.01(+2.70%) |
May 04, 2023 | 37.43 | 37.66 | 37.03 | 37.33 | 141,888 | -0.27(-0.71%) |
May 03, 2023 | 38.10 | 38.39 | 37.04 | 37.60 | 318,469 | -0.43(-1.12%) |
May 02, 2023 | 38.23 | 39.03 | 37.70 | 38.02 | 306,122 | -0.59(-1.54%) |