Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.70 | 36.80 | 36.51 | 36.63 | 284,925 | -0.06(-0.16%) |
Jul 28, 2023 | 36.75 | 36.89 | 36.53 | 36.69 | 128,692 | +0.09(+0.24%) |
Jul 27, 2023 | 37.00 | 37.05 | 36.51 | 36.60 | 83,079 | -0.32(-0.86%) |
Jul 26, 2023 | 36.64 | 36.98 | 36.64 | 36.92 | 59,114 | +0.28(+0.76%) |
Jul 25, 2023 | 36.71 | 36.81 | 36.63 | 36.64 | 136,150 | -0.08(-0.21%) |
Jul 24, 2023 | 36.51 | 36.77 | 36.51 | 36.72 | 58,839 | +0.19(+0.53%) |
Jul 21, 2023 | 36.58 | 36.65 | 36.43 | 36.52 | 67,212 | +0.01(+0.03%) |
Jul 20, 2023 | 36.25 | 36.55 | 36.15 | 36.51 | 119,092 | +0.33(+0.90%) |
Jul 19, 2023 | 35.79 | 36.20 | 35.79 | 36.19 | 139,261 | +0.41(+1.15%) |
Jul 18, 2023 | 35.66 | 35.97 | 35.59 | 35.78 | 90,850 | +0.20(+0.57%) |
Jul 17, 2023 | 35.67 | 35.70 | 35.47 | 35.57 | 86,030 | -0.17(-0.47%) |
Jul 14, 2023 | 35.93 | 35.93 | 35.58 | 35.74 | 79,854 | -0.16(-0.45%) |
Jul 13, 2023 | 35.69 | 35.91 | 35.67 | 35.90 | 186,786 | +0.25(+0.69%) |
Jul 12, 2023 | 35.71 | 35.83 | 35.63 | 35.65 | 143,165 | +0.13(+0.35%) |
Jul 11, 2023 | 35.23 | 35.53 | 35.18 | 35.53 | 95,250 | +0.43(+1.23%) |
Jul 10, 2023 | 35.07 | 35.27 | 34.99 | 35.10 | 111,484 | +0.04(+0.11%) |
Jul 07, 2023 | 35.09 | 35.33 | 34.99 | 35.06 | 85,238 | -0.05(-0.14%) |
Jul 06, 2023 | 35.18 | 35.20 | 34.84 | 35.10 | 241,844 | -0.29(-0.81%) |
Jul 05, 2023 | 35.36 | 35.57 | 35.18 | 35.39 | 280,284 | -0.09(-0.24%) |
Jul 03, 2023 | 35.18 | 35.48 | 35.10 | 35.48 | 88,526 | +0.32(+0.90%) |
Jun 30, 2023 | 35.12 | 35.19 | 34.97 | 35.16 | 155,470 | +0.24(+0.70%) |
Jun 29, 2023 | 34.69 | 34.98 | 34.69 | 34.92 | 140,958 | +0.23(+0.65%) |
Jun 28, 2023 | 34.95 | 34.95 | 34.58 | 34.69 | 139,835 | -0.30(-0.85%) |
Jun 27, 2023 | 34.88 | 35.07 | 34.75 | 34.99 | 92,866 | +0.17(+0.50%) |
Jun 26, 2023 | 34.48 | 34.87 | 34.48 | 34.82 | 132,751 | +0.33(+0.95%) |
Jun 23, 2023 | 34.82 | 34.90 | 34.47 | 34.49 | 80,548 | -0.41(-1.18%) |
Jun 22, 2023 | 35.21 | 35.21 | 34.80 | 34.90 | 86,071 | -0.26(-0.74%) |
Jun 21, 2023 | 35.10 | 35.28 | 34.85 | 35.16 | 77,055 | -0.05(-0.14%) |
Jun 20, 2023 | 35.49 | 35.49 | 35.19 | 35.21 | 95,116 | -0.35(-1.00%) |
Jun 16, 2023 | 35.51 | 35.67 | 35.49 | 35.56 | 132,823 | +0.09(+0.24%) |
Jun 15, 2023 | 35.07 | 35.53 | 35.07 | 35.48 | 113,280 | +0.39(+1.12%) |
Jun 14, 2023 | 35.33 | 35.44 | 34.96 | 35.09 | 254,546 | -0.15(-0.44%) |
Jun 13, 2023 | 35.13 | 35.33 | 34.94 | 35.24 | 351,256 | +0.15(+0.44%) |
Jun 12, 2023 | 35.16 | 35.16 | 34.90 | 35.09 | 95,261 | -0.01(-0.03%) |
Jun 09, 2023 | 35.16 | 35.20 | 35.02 | 35.10 | 73,740 | -0.10(-0.27%) |
Jun 08, 2023 | 35.19 | 35.21 | 34.93 | 35.19 | 96,482 | -0.01(-0.03%) |
Jun 07, 2023 | 34.72 | 35.24 | 34.68 | 35.20 | 764,303 | +0.50(+1.45%) |
Jun 06, 2023 | 34.51 | 34.77 | 34.48 | 34.70 | 176,270 | +0.19(+0.55%) |
Jun 05, 2023 | 34.64 | 34.81 | 34.44 | 34.51 | 139,975 | -0.12(-0.36%) |
Jun 02, 2023 | 33.95 | 34.65 | 33.95 | 34.63 | 129,403 | +0.75(+2.21%) |
Jun 01, 2023 | 33.93 | 33.98 | 33.65 | 33.89 | 170,356 | -0.02(-0.06%) |
May 31, 2023 | 33.93 | 33.97 | 33.67 | 33.91 | 1,697,472 | -0.02(-0.06%) |
May 30, 2023 | 33.97 | 34.01 | 33.79 | 33.93 | 147,483 | -0.05(-0.14%) |
May 26, 2023 | 33.97 | 34.04 | 33.79 | 33.97 | 100,312 | +0.07(+0.22%) |
May 25, 2023 | 34.16 | 34.17 | 33.74 | 33.90 | 79,690 | -0.36(-1.04%) |
May 24, 2023 | 34.58 | 34.61 | 34.23 | 34.26 | 79,353 | -0.38(-1.09%) |
May 23, 2023 | 34.59 | 35.01 | 34.59 | 34.63 | 89,380 | -0.03(-0.08%) |
May 22, 2023 | 34.64 | 34.74 | 34.39 | 34.66 | 291,342 | +0.11(+0.31%) |
May 19, 2023 | 34.69 | 34.83 | 34.47 | 34.56 | 72,543 | -0.07(-0.19%) |
May 18, 2023 | 34.57 | 34.64 | 34.36 | 34.63 | 176,170 | -0.01(-0.03%) |
May 17, 2023 | 34.43 | 34.63 | 34.21 | 34.63 | 256,227 | +0.40(+1.18%) |
May 16, 2023 | 34.76 | 34.76 | 34.23 | 34.23 | 242,182 | -0.59(-1.71%) |
May 15, 2023 | 34.95 | 35.02 | 34.70 | 34.83 | 110,128 | -0.07(-0.21%) |
May 12, 2023 | 35.02 | 35.06 | 34.71 | 34.90 | 64,716 | +0.02(+0.05%) |
May 11, 2023 | 35.00 | 35.00 | 34.75 | 34.88 | 158,799 | -0.22(-0.63%) |
May 10, 2023 | 35.37 | 35.40 | 34.84 | 35.10 | 159,671 | -0.02(-0.05%) |
May 09, 2023 | 35.20 | 35.20 | 34.96 | 35.12 | 214,718 | -0.16(-0.46%) |
May 08, 2023 | 35.49 | 35.49 | 35.20 | 35.29 | 140,375 | -0.27(-0.76%) |
May 05, 2023 | 35.35 | 35.58 | 35.30 | 35.56 | 208,883 | +0.51(+1.47%) |
May 04, 2023 | 34.95 | 35.11 | 34.69 | 35.04 | 289,356 | -0.05(-0.15%) |
May 03, 2023 | 35.35 | 35.53 | 35.05 | 35.09 | 182,624 | -0.17(-0.49%) |
May 02, 2023 | 35.75 | 35.75 | 35.03 | 35.27 | 125,653 | -0.51(-1.44%) |