Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.44 | 38.13 | 37.44 | 38.03 | 60,186 | +0.60(+1.59%) |
Jul 28, 2023 | 36.56 | 37.46 | 36.56 | 37.44 | 48,361 | +1.18(+3.26%) |
Jul 27, 2023 | 36.67 | 36.91 | 36.05 | 36.26 | 68,910 | -0.46(-1.25%) |
Jul 26, 2023 | 36.74 | 37.03 | 36.59 | 36.71 | 50,934 | -0.07(-0.19%) |
Jul 25, 2023 | 36.46 | 37.20 | 36.46 | 36.78 | 45,145 | +0.25(+0.68%) |
Jul 24, 2023 | 36.10 | 36.75 | 36.10 | 36.53 | 38,594 | +0.31(+0.85%) |
Jul 21, 2023 | 36.69 | 36.69 | 36.18 | 36.23 | 56,638 | -0.33(-0.90%) |
Jul 20, 2023 | 36.67 | 36.75 | 35.96 | 36.55 | 50,931 | +0.01(+0.03%) |
Jul 19, 2023 | 36.31 | 36.72 | 35.91 | 36.54 | 40,128 | +0.14(+0.38%) |
Jul 18, 2023 | 35.50 | 36.44 | 35.50 | 36.40 | 39,531 | +0.80(+2.23%) |
Jul 17, 2023 | 35.24 | 35.86 | 34.83 | 35.61 | 46,124 | +0.23(+0.65%) |
Jul 14, 2023 | 35.50 | 35.54 | 34.52 | 35.38 | 43,461 | -0.19(-0.53%) |
Jul 13, 2023 | 35.08 | 35.60 | 34.90 | 35.57 | 60,866 | +0.48(+1.36%) |
Jul 12, 2023 | 34.79 | 35.47 | 34.66 | 35.09 | 92,719 | +0.45(+1.29%) |
Jul 11, 2023 | 34.52 | 34.72 | 34.17 | 34.64 | 47,696 | +0.37(+1.07%) |
Jul 10, 2023 | 34.04 | 34.73 | 33.97 | 34.28 | 64,245 | -0.06(-0.17%) |
Jul 07, 2023 | 33.52 | 34.66 | 33.41 | 34.34 | 129,530 | +0.84(+2.49%) |
Jul 06, 2023 | 33.02 | 33.64 | 32.49 | 33.50 | 76,509 | +0.12(+0.36%) |
Jul 05, 2023 | 34.07 | 34.07 | 32.88 | 33.38 | 67,114 | -0.86(-2.53%) |
Jul 03, 2023 | 33.78 | 34.51 | 33.78 | 34.25 | 25,993 | +0.35(+1.03%) |
Jun 30, 2023 | 33.82 | 34.60 | 33.51 | 33.90 | 128,744 | +0.42(+1.25%) |
Jun 29, 2023 | 32.66 | 33.64 | 32.56 | 33.48 | 50,991 | +0.93(+2.87%) |
Jun 28, 2023 | 32.60 | 33.06 | 32.25 | 32.55 | 60,158 | -0.09(-0.27%) |
Jun 27, 2023 | 32.22 | 32.79 | 31.98 | 32.64 | 48,887 | +0.39(+1.20%) |
Jun 26, 2023 | 32.13 | 32.68 | 32.01 | 32.25 | 65,478 | +0.08(+0.25%) |
Jun 23, 2023 | 32.10 | 32.39 | 31.73 | 32.17 | 129,553 | -0.58(-1.76%) |
Jun 22, 2023 | 33.43 | 33.43 | 32.53 | 32.75 | 60,287 | -0.84(-2.49%) |
Jun 21, 2023 | 33.26 | 33.83 | 33.15 | 33.58 | 53,785 | +0.02(+0.06%) |
Jun 20, 2023 | 33.63 | 33.72 | 33.33 | 33.56 | 51,608 | -0.41(-1.20%) |
Jun 16, 2023 | 34.50 | 34.50 | 33.31 | 33.97 | 365,570 | -0.13(-0.38%) |
Jun 15, 2023 | 33.42 | 34.18 | 33.32 | 34.10 | 87,778 | +0.51(+1.51%) |
Jun 14, 2023 | 33.63 | 33.89 | 33.24 | 33.59 | 81,610 | +0.16(+0.48%) |
Jun 13, 2023 | 32.75 | 33.70 | 32.75 | 33.43 | 80,232 | +0.65(+1.97%) |
Jun 12, 2023 | 32.30 | 33.05 | 32.16 | 32.79 | 63,043 | +0.65(+2.01%) |
Jun 09, 2023 | 32.55 | 33.32 | 31.83 | 32.14 | 60,554 | -0.67(-2.03%) |
Jun 08, 2023 | 33.01 | 33.01 | 31.98 | 32.81 | 83,428 | -0.36(-1.08%) |
Jun 07, 2023 | 31.48 | 33.31 | 31.31 | 33.16 | 101,149 | +2.01(+6.45%) |
Jun 06, 2023 | 30.70 | 31.54 | 30.70 | 31.16 | 113,011 | +0.46(+1.49%) |
Jun 05, 2023 | 31.07 | 31.09 | 29.89 | 30.70 | 53,419 | -0.73(-2.31%) |
Jun 02, 2023 | 29.71 | 31.51 | 29.53 | 31.42 | 83,065 | +2.41(+8.29%) |
Jun 01, 2023 | 28.89 | 29.43 | 28.63 | 29.02 | 56,478 | +0.23(+0.79%) |
May 31, 2023 | 28.93 | 28.93 | 28.28 | 28.79 | 192,358 | -0.14(-0.48%) |
May 30, 2023 | 29.53 | 29.56 | 28.81 | 28.93 | 34,118 | -0.64(-2.15%) |
May 26, 2023 | 30.04 | 30.16 | 29.48 | 29.56 | 39,509 | -0.40(-1.33%) |
May 25, 2023 | 30.41 | 30.62 | 29.86 | 29.96 | 34,906 | -0.68(-2.21%) |
May 24, 2023 | 31.12 | 31.24 | 30.63 | 30.64 | 48,740 | -0.75(-2.40%) |
May 23, 2023 | 31.30 | 31.88 | 31.30 | 31.39 | 40,531 | +0.03(+0.09%) |
May 22, 2023 | 31.73 | 31.95 | 31.22 | 31.36 | 37,156 | -0.31(-0.97%) |
May 19, 2023 | 32.20 | 32.21 | 31.43 | 31.67 | 37,862 | -0.10(-0.31%) |
May 18, 2023 | 30.99 | 31.88 | 30.70 | 31.77 | 56,015 | +0.68(+2.20%) |
May 17, 2023 | 30.69 | 31.32 | 30.55 | 31.08 | 59,184 | +0.60(+1.95%) |
May 16, 2023 | 30.54 | 30.81 | 30.32 | 30.49 | 41,919 | -0.48(-1.54%) |
May 15, 2023 | 31.21 | 31.34 | 30.87 | 30.97 | 47,143 | -0.11(-0.35%) |
May 12, 2023 | 31.08 | 31.36 | 30.79 | 31.07 | 53,361 | +0.07(+0.22%) |
May 11, 2023 | 31.05 | 31.22 | 30.72 | 31.01 | 36,003 | -0.51(-1.61%) |
May 10, 2023 | 31.99 | 31.99 | 31.16 | 31.51 | 46,038 | +0.04(+0.13%) |
May 09, 2023 | 31.84 | 31.87 | 31.25 | 31.47 | 96,357 | -0.64(-2.01%) |
May 08, 2023 | 33.01 | 33.01 | 31.00 | 32.12 | 55,756 | -0.79(-2.41%) |
May 05, 2023 | 33.39 | 33.73 | 32.51 | 32.91 | 73,837 | +1.85(+5.94%) |
May 04, 2023 | 31.38 | 31.38 | 30.63 | 31.06 | 53,408 | -0.72(-2.28%) |
May 03, 2023 | 31.95 | 32.77 | 31.60 | 31.79 | 114,454 | -0.04(-0.12%) |
May 02, 2023 | 32.54 | 32.54 | 31.27 | 31.83 | 163,687 | -1.04(-3.17%) |