Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.91 | 35.95 | 35.86 | 35.90 | 363,884 | +0.07(+0.20%) |
Jul 28, 2023 | 35.78 | 35.87 | 35.74 | 35.83 | 457,109 | +0.33(+0.93%) |
Jul 27, 2023 | 35.83 | 35.85 | 35.47 | 35.50 | 340,506 | +0.13(+0.37%) |
Jul 26, 2023 | 35.14 | 35.44 | 35.14 | 35.37 | 309,409 | -0.02(-0.06%) |
Jul 25, 2023 | 35.40 | 35.47 | 35.38 | 35.39 | 259,346 | -0.02(-0.06%) |
Jul 24, 2023 | 35.30 | 35.43 | 35.27 | 35.41 | 296,590 | -0.01(-0.03%) |
Jul 21, 2023 | 35.35 | 35.44 | 35.31 | 35.42 | 795,332 | +0.24(+0.68%) |
Jul 20, 2023 | 35.16 | 35.29 | 35.14 | 35.18 | 236,634 | -0.02(-0.06%) |
Jul 19, 2023 | 35.22 | 35.28 | 35.16 | 35.20 | 420,707 | +0.11(+0.31%) |
Jul 18, 2023 | 34.87 | 35.11 | 34.86 | 35.09 | 1,175,865 | +0.26(+0.75%) |
Jul 17, 2023 | 34.78 | 34.85 | 34.77 | 34.83 | 1,279,644 | -0.09(-0.26%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.87 | 34.92 | 368,552 | -0.09(-0.26%) |
Jul 13, 2023 | 35.02 | 35.21 | 34.96 | 35.01 | 387,165 | +0.30(+0.86%) |
Jul 12, 2023 | 34.64 | 34.77 | 34.58 | 34.71 | 557,033 | +0.25(+0.72%) |
Jul 11, 2023 | 34.37 | 34.46 | 34.31 | 34.46 | 406,478 | +0.20(+0.58%) |
Jul 10, 2023 | 34.27 | 34.35 | 34.22 | 34.26 | 302,384 | +0.00(+0.00%) |
Jul 07, 2023 | 34.23 | 34.43 | 34.20 | 34.26 | 953,765 | -0.06(-0.17%) |
Jul 06, 2023 | 34.46 | 34.46 | 34.20 | 34.32 | 740,076 | -0.70(-2.00%) |
Jul 05, 2023 | 35.06 | 35.06 | 34.98 | 35.02 | 730,679 | -0.30(-0.85%) |
Jul 03, 2023 | 35.32 | 35.36 | 35.30 | 35.32 | 772,470 | -0.02(-0.06%) |
Jun 30, 2023 | 35.27 | 35.62 | 35.24 | 35.34 | 800,213 | +0.30(+0.86%) |
Jun 29, 2023 | 34.97 | 35.05 | 34.95 | 35.04 | 413,084 | +0.02(+0.06%) |
Jun 28, 2023 | 34.93 | 35.04 | 34.91 | 35.02 | 620,228 | +0.26(+0.75%) |
Jun 27, 2023 | 34.52 | 34.81 | 34.51 | 34.76 | 254,407 | +0.19(+0.55%) |
Jun 26, 2023 | 34.54 | 34.61 | 34.51 | 34.57 | 254,139 | +0.04(+0.12%) |
Jun 23, 2023 | 34.41 | 34.63 | 34.40 | 34.53 | 367,682 | -0.39(-1.11%) |
Jun 22, 2023 | 34.81 | 35.11 | 34.79 | 34.91 | 966,189 | -0.09(-0.25%) |
Jun 21, 2023 | 35.07 | 35.11 | 34.99 | 35.00 | 609,875 | -0.08(-0.22%) |
Jun 20, 2023 | 35.19 | 35.19 | 35.04 | 35.08 | 745,260 | -0.38(-1.08%) |
Jun 16, 2023 | 35.63 | 35.63 | 35.40 | 35.46 | 731,958 | +0.08(+0.22%) |
Jun 15, 2023 | 35.17 | 35.41 | 35.16 | 35.38 | 474,548 | +0.10(+0.30%) |
Jun 14, 2023 | 35.32 | 35.35 | 35.15 | 35.28 | 544,686 | +0.04(+0.11%) |
Jun 13, 2023 | 35.18 | 35.28 | 35.17 | 35.24 | 421,173 | +0.25(+0.71%) |
Jun 12, 2023 | 34.90 | 35.20 | 34.88 | 34.99 | 394,627 | +0.19(+0.55%) |
Jun 09, 2023 | 34.77 | 35.17 | 34.71 | 34.80 | 433,503 | +0.02(+0.05%) |
Jun 08, 2023 | 34.67 | 34.79 | 34.58 | 34.78 | 320,343 | +0.08(+0.22%) |
Jun 07, 2023 | 34.77 | 34.82 | 34.66 | 34.70 | 637,130 | -0.30(-0.85%) |
Jun 06, 2023 | 34.80 | 35.01 | 34.78 | 35.00 | 341,113 | +0.32(+0.94%) |
Jun 05, 2023 | 34.90 | 34.95 | 34.65 | 34.68 | 1,251,482 | -0.23(-0.66%) |
Jun 02, 2023 | 34.69 | 34.91 | 34.66 | 34.90 | 423,901 | +0.64(+1.87%) |
Jun 01, 2023 | 34.09 | 34.31 | 34.04 | 34.26 | 422,743 | +0.29(+0.84%) |
May 31, 2023 | 34.03 | 34.06 | 33.84 | 33.98 | 328,340 | -0.31(-0.89%) |
May 30, 2023 | 34.48 | 34.50 | 34.23 | 34.28 | 897,146 | -0.38(-1.10%) |
May 26, 2023 | 34.46 | 34.69 | 34.45 | 34.67 | 240,968 | +0.30(+0.86%) |
May 25, 2023 | 34.34 | 34.38 | 34.20 | 34.37 | 309,074 | +0.10(+0.28%) |
May 24, 2023 | 34.32 | 34.37 | 34.20 | 34.27 | 682,663 | -0.37(-1.07%) |
May 23, 2023 | 34.82 | 34.82 | 34.61 | 34.65 | 508,153 | -0.39(-1.12%) |
May 22, 2023 | 35.00 | 35.08 | 34.94 | 35.04 | 558,963 | +0.06(+0.16%) |
May 19, 2023 | 34.97 | 35.06 | 34.85 | 34.98 | 615,641 | +0.08(+0.22%) |
May 18, 2023 | 34.83 | 34.91 | 34.74 | 34.90 | 308,659 | +0.17(+0.49%) |
May 17, 2023 | 34.61 | 34.73 | 34.53 | 34.73 | 448,516 | +0.29(+0.83%) |
May 16, 2023 | 34.59 | 34.59 | 34.45 | 34.45 | 333,273 | -0.27(-0.77%) |
May 15, 2023 | 34.59 | 34.71 | 34.55 | 34.71 | 275,901 | +0.18(+0.53%) |
May 12, 2023 | 34.47 | 34.53 | 34.42 | 34.53 | 326,889 | +0.17(+0.50%) |
May 11, 2023 | 34.22 | 34.38 | 34.14 | 34.36 | 221,874 | +0.09(+0.25%) |
May 10, 2023 | 34.38 | 34.38 | 34.10 | 34.27 | 269,666 | -0.14(-0.42%) |
May 09, 2023 | 34.28 | 34.45 | 34.28 | 34.42 | 575,805 | -0.07(-0.19%) |
May 08, 2023 | 34.46 | 34.49 | 34.41 | 34.48 | 415,759 | +0.04(+0.11%) |
May 05, 2023 | 34.23 | 34.47 | 34.18 | 34.45 | 324,241 | +0.48(+1.41%) |
May 04, 2023 | 33.97 | 34.03 | 33.86 | 33.97 | 417,766 | -0.11(-0.31%) |
May 03, 2023 | 34.17 | 34.30 | 34.05 | 34.07 | 415,389 | -0.09(-0.25%) |
May 02, 2023 | 34.33 | 34.33 | 34.00 | 34.16 | 498,939 | -0.46(-1.32%) |