Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.77 | 35.82 | 35.70 | 35.72 | 34,132 | +0.00(+0.00%) |
Jul 28, 2023 | 35.52 | 35.72 | 35.52 | 35.72 | 20,007 | +0.44(+1.23%) |
Jul 27, 2023 | 35.52 | 35.55 | 35.28 | 35.28 | 53,210 | -0.12(-0.32%) |
Jul 26, 2023 | 35.38 | 35.43 | 35.31 | 35.40 | 77,082 | +0.04(+0.11%) |
Jul 25, 2023 | 35.32 | 35.38 | 35.28 | 35.36 | 37,483 | -0.01(-0.03%) |
Jul 24, 2023 | 35.46 | 35.47 | 35.36 | 35.37 | 18,258 | +0.06(+0.17%) |
Jul 21, 2023 | 35.25 | 35.32 | 35.23 | 35.31 | 22,729 | +0.12(+0.34%) |
Jul 20, 2023 | 35.20 | 35.21 | 35.12 | 35.19 | 41,772 | -0.18(-0.51%) |
Jul 19, 2023 | 35.45 | 35.49 | 35.31 | 35.37 | 20,854 | -0.12(-0.34%) |
Jul 18, 2023 | 35.37 | 35.53 | 35.37 | 35.49 | 105,267 | +0.13(+0.37%) |
Jul 17, 2023 | 35.30 | 35.38 | 35.29 | 35.36 | 30,242 | +0.03(+0.10%) |
Jul 14, 2023 | 35.41 | 35.44 | 35.32 | 35.33 | 29,404 | -0.20(-0.58%) |
Jul 13, 2023 | 35.34 | 35.54 | 35.34 | 35.53 | 70,708 | +0.37(+1.04%) |
Jul 12, 2023 | 35.04 | 35.18 | 35.04 | 35.16 | 64,491 | +0.35(+1.01%) |
Jul 11, 2023 | 34.71 | 34.81 | 34.71 | 34.81 | 27,357 | +0.25(+0.73%) |
Jul 10, 2023 | 34.49 | 34.57 | 34.47 | 34.56 | 17,548 | +0.14(+0.41%) |
Jul 07, 2023 | 34.37 | 34.53 | 34.35 | 34.42 | 16,648 | +0.06(+0.18%) |
Jul 06, 2023 | 34.54 | 34.54 | 34.32 | 34.35 | 38,027 | -0.46(-1.31%) |
Jul 05, 2023 | 34.85 | 34.89 | 34.79 | 34.81 | 53,421 | -0.16(-0.46%) |
Jul 03, 2023 | 34.89 | 34.99 | 34.89 | 34.97 | 14,295 | -0.16(-0.46%) |
Jun 30, 2023 | 35.04 | 35.17 | 35.04 | 35.13 | 28,870 | +0.20(+0.57%) |
Jun 29, 2023 | 34.97 | 34.98 | 34.89 | 34.93 | 18,133 | -0.10(-0.29%) |
Jun 28, 2023 | 35.01 | 35.05 | 34.98 | 35.03 | 23,849 | +0.06(+0.17%) |
Jun 27, 2023 | 35.03 | 35.03 | 34.96 | 34.97 | 14,752 | +0.00(+0.01%) |
Jun 26, 2023 | 34.93 | 34.99 | 34.71 | 34.97 | 79,607 | +0.07(+0.19%) |
Jun 23, 2023 | 34.95 | 34.98 | 34.90 | 34.90 | 13,131 | +0.00(+0.00%) |
Jun 22, 2023 | 34.94 | 34.96 | 34.89 | 34.90 | 27,819 | -0.11(-0.32%) |
Jun 21, 2023 | 34.88 | 35.04 | 34.83 | 35.01 | 31,632 | +0.13(+0.36%) |
Jun 20, 2023 | 34.91 | 34.95 | 34.86 | 34.88 | 47,829 | -0.09(-0.25%) |
Jun 16, 2023 | 35.03 | 35.03 | 34.93 | 34.97 | 18,691 | -0.07(-0.20%) |
Jun 15, 2023 | 34.92 | 35.04 | 34.91 | 35.04 | 61,005 | +0.13(+0.38%) |
Jun 14, 2023 | 34.89 | 34.98 | 34.77 | 34.91 | 37,859 | +0.10(+0.29%) |
Jun 13, 2023 | 34.77 | 34.92 | 34.77 | 34.81 | 64,942 | +0.02(+0.07%) |
Jun 12, 2023 | 34.70 | 34.79 | 34.67 | 34.79 | 33,076 | +0.16(+0.47%) |
Jun 09, 2023 | 34.56 | 34.67 | 34.56 | 34.62 | 15,017 | +0.06(+0.18%) |
Jun 08, 2023 | 34.44 | 34.57 | 34.44 | 34.56 | 29,899 | +0.10(+0.29%) |
Jun 07, 2023 | 34.50 | 34.56 | 34.44 | 34.46 | 83,827 | -0.10(-0.29%) |
Jun 06, 2023 | 34.40 | 34.59 | 34.40 | 34.56 | 79,824 | +0.09(+0.25%) |
Jun 05, 2023 | 34.37 | 34.48 | 34.36 | 34.47 | 31,080 | +0.25(+0.74%) |
Jun 02, 2023 | 34.20 | 34.29 | 34.20 | 34.22 | 15,357 | +0.11(+0.33%) |
Jun 01, 2023 | 33.91 | 34.11 | 33.89 | 34.11 | 22,999 | +0.05(+0.14%) |
May 31, 2023 | 34.13 | 34.13 | 34.04 | 34.06 | 17,655 | -0.11(-0.32%) |
May 30, 2023 | 34.08 | 34.17 | 34.00 | 34.17 | 40,991 | +0.27(+0.80%) |
May 26, 2023 | 33.78 | 33.92 | 33.78 | 33.90 | 21,988 | +0.17(+0.50%) |
May 25, 2023 | 33.93 | 33.93 | 33.73 | 33.73 | 43,628 | -0.07(-0.21%) |
May 24, 2023 | 33.90 | 33.90 | 33.76 | 33.80 | 22,539 | -0.04(-0.10%) |
May 23, 2023 | 33.88 | 33.88 | 33.81 | 33.84 | 69,754 | +0.02(+0.07%) |
May 22, 2023 | 33.84 | 33.85 | 33.80 | 33.81 | 15,138 | -0.06(-0.19%) |
May 19, 2023 | 33.86 | 33.93 | 33.85 | 33.87 | 20,615 | +0.09(+0.28%) |
May 18, 2023 | 33.84 | 33.85 | 33.77 | 33.78 | 30,230 | -0.13(-0.38%) |
May 17, 2023 | 33.95 | 33.95 | 33.86 | 33.91 | 27,228 | -0.01(-0.03%) |
May 16, 2023 | 33.99 | 33.99 | 33.92 | 33.92 | 45,641 | -0.13(-0.40%) |
May 15, 2023 | 34.06 | 34.09 | 34.01 | 34.05 | 25,346 | -0.24(-0.71%) |
May 12, 2023 | 34.43 | 34.44 | 34.30 | 34.30 | 15,648 | -0.21(-0.61%) |
May 11, 2023 | 34.51 | 34.53 | 34.44 | 34.51 | 25,483 | +0.13(+0.38%) |
May 10, 2023 | 34.44 | 34.45 | 34.35 | 34.38 | 263,908 | +0.08(+0.22%) |
May 09, 2023 | 34.24 | 34.30 | 34.22 | 34.30 | 60,959 | -0.02(-0.04%) |
May 08, 2023 | 34.36 | 34.37 | 34.26 | 34.32 | 47,568 | -0.07(-0.20%) |
May 05, 2023 | 34.32 | 34.45 | 34.31 | 34.39 | 12,305 | +0.08(+0.23%) |
May 04, 2023 | 34.44 | 34.44 | 34.27 | 34.31 | 100,896 | -0.14(-0.41%) |
May 03, 2023 | 34.44 | 34.51 | 34.42 | 34.45 | 18,488 | +0.07(+0.20%) |
May 02, 2023 | 34.37 | 34.43 | 34.34 | 34.38 | 18,010 | -0.00(-0.01%) |