Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.26 | 36.39 | 36.25 | 36.30 | 100,530 | -0.01(-0.03%) |
Jul 28, 2023 | 36.31 | 36.42 | 36.22 | 36.31 | 201,529 | +0.34(+0.94%) |
Jul 27, 2023 | 36.41 | 36.41 | 35.91 | 35.97 | 103,998 | -0.02(-0.06%) |
Jul 26, 2023 | 35.74 | 36.08 | 35.74 | 35.99 | 74,380 | -0.02(-0.05%) |
Jul 25, 2023 | 35.97 | 36.16 | 35.97 | 36.01 | 68,771 | +0.15(+0.41%) |
Jul 24, 2023 | 35.77 | 35.93 | 35.71 | 35.87 | 61,715 | -0.06(-0.17%) |
Jul 21, 2023 | 35.89 | 35.98 | 35.88 | 35.93 | 69,483 | +0.12(+0.33%) |
Jul 20, 2023 | 36.00 | 36.04 | 35.66 | 35.81 | 159,887 | -0.45(-1.23%) |
Jul 19, 2023 | 36.25 | 36.39 | 36.15 | 36.25 | 74,704 | -0.05(-0.14%) |
Jul 18, 2023 | 36.14 | 36.33 | 36.13 | 36.30 | 57,421 | -0.01(-0.03%) |
Jul 17, 2023 | 36.12 | 36.33 | 36.02 | 36.31 | 43,813 | -0.06(-0.16%) |
Jul 14, 2023 | 36.51 | 36.57 | 36.37 | 36.37 | 73,599 | -0.05(-0.14%) |
Jul 13, 2023 | 36.27 | 36.47 | 36.26 | 36.42 | 92,353 | +0.59(+1.64%) |
Jul 12, 2023 | 35.62 | 35.88 | 35.59 | 35.84 | 77,335 | +0.69(+1.95%) |
Jul 11, 2023 | 35.00 | 35.15 | 34.88 | 35.15 | 70,214 | +0.31(+0.88%) |
Jul 10, 2023 | 34.68 | 34.86 | 34.68 | 34.84 | 62,530 | +0.11(+0.31%) |
Jul 07, 2023 | 34.59 | 34.90 | 34.56 | 34.73 | 44,599 | +0.19(+0.55%) |
Jul 06, 2023 | 34.67 | 34.67 | 34.36 | 34.54 | 77,672 | -0.63(-1.78%) |
Jul 05, 2023 | 35.31 | 35.31 | 35.10 | 35.17 | 71,820 | -0.36(-1.01%) |
Jul 03, 2023 | 35.58 | 35.62 | 35.46 | 35.53 | 22,973 | -0.07(-0.19%) |
Jun 30, 2023 | 35.37 | 35.62 | 35.37 | 35.60 | 44,841 | +0.49(+1.39%) |
Jun 29, 2023 | 35.07 | 35.11 | 35.01 | 35.11 | 77,379 | -0.09(-0.25%) |
Jun 28, 2023 | 35.09 | 35.23 | 35.09 | 35.20 | 109,836 | -0.06(-0.17%) |
Jun 27, 2023 | 35.01 | 35.28 | 35.01 | 35.26 | 69,796 | +0.27(+0.77%) |
Jun 26, 2023 | 35.06 | 35.07 | 34.95 | 34.99 | 46,809 | +0.05(+0.14%) |
Jun 23, 2023 | 34.99 | 35.01 | 34.84 | 34.94 | 57,217 | -0.33(-0.92%) |
Jun 22, 2023 | 35.11 | 35.30 | 35.10 | 35.27 | 103,831 | -0.03(-0.08%) |
Jun 21, 2023 | 35.35 | 35.43 | 35.20 | 35.30 | 57,322 | -0.10(-0.28%) |
Jun 20, 2023 | 35.59 | 35.59 | 35.34 | 35.39 | 41,688 | -0.60(-1.67%) |
Jun 16, 2023 | 36.20 | 36.20 | 35.95 | 36.00 | 196,747 | +0.02(+0.05%) |
Jun 15, 2023 | 35.70 | 36.01 | 35.66 | 35.98 | 100,524 | +0.41(+1.16%) |
Jun 14, 2023 | 35.59 | 35.73 | 35.38 | 35.56 | 61,799 | +0.06(+0.17%) |
Jun 13, 2023 | 35.40 | 35.54 | 35.37 | 35.50 | 319,329 | +0.34(+0.98%) |
Jun 12, 2023 | 35.07 | 35.20 | 35.02 | 35.16 | 79,164 | +0.33(+0.93%) |
Jun 09, 2023 | 34.90 | 34.94 | 34.80 | 34.83 | 40,744 | -0.06(-0.18%) |
Jun 08, 2023 | 34.71 | 34.91 | 34.71 | 34.90 | 36,229 | +0.24(+0.70%) |
Jun 07, 2023 | 34.81 | 34.92 | 34.62 | 34.66 | 64,410 | -0.19(-0.54%) |
Jun 06, 2023 | 34.69 | 34.85 | 34.67 | 34.84 | 55,741 | +0.18(+0.51%) |
Jun 05, 2023 | 34.68 | 34.74 | 34.62 | 34.67 | 39,111 | -0.26(-0.73%) |
Jun 02, 2023 | 34.96 | 34.96 | 34.82 | 34.92 | 59,462 | +0.47(+1.37%) |
Jun 01, 2023 | 34.18 | 34.50 | 34.15 | 34.45 | 70,739 | +0.35(+1.04%) |
May 31, 2023 | 34.11 | 34.13 | 33.88 | 34.09 | 53,352 | -0.33(-0.95%) |
May 30, 2023 | 34.77 | 34.77 | 34.34 | 34.42 | 35,845 | -0.51(-1.47%) |
May 26, 2023 | 34.62 | 34.95 | 34.62 | 34.93 | 72,561 | +0.59(+1.72%) |
May 25, 2023 | 34.40 | 34.42 | 34.26 | 34.34 | 51,030 | +0.14(+0.40%) |
May 24, 2023 | 34.40 | 34.40 | 34.14 | 34.20 | 47,697 | -0.38(-1.11%) |
May 23, 2023 | 34.89 | 34.95 | 34.58 | 34.59 | 116,545 | -0.74(-2.09%) |
May 22, 2023 | 35.35 | 35.39 | 35.27 | 35.33 | 33,498 | +0.01(+0.03%) |
May 19, 2023 | 35.22 | 35.37 | 35.22 | 35.31 | 38,533 | +0.16(+0.45%) |
May 18, 2023 | 35.03 | 35.16 | 34.95 | 35.16 | 24,086 | -0.10(-0.28%) |
May 17, 2023 | 35.09 | 35.26 | 34.94 | 35.26 | 58,756 | +0.21(+0.59%) |
May 16, 2023 | 35.24 | 35.24 | 35.05 | 35.05 | 60,585 | -0.29(-0.81%) |
May 15, 2023 | 35.14 | 35.38 | 35.11 | 35.34 | 53,977 | +0.28(+0.79%) |
May 12, 2023 | 35.19 | 35.19 | 34.94 | 35.06 | 61,179 | -0.12(-0.35%) |
May 11, 2023 | 35.15 | 35.23 | 34.99 | 35.18 | 48,653 | -0.07(-0.20%) |
May 10, 2023 | 35.15 | 35.29 | 35.02 | 35.25 | 48,108 | -0.08(-0.24%) |
May 09, 2023 | 35.16 | 35.37 | 35.15 | 35.34 | 59,583 | -0.23(-0.63%) |
May 08, 2023 | 35.57 | 35.61 | 35.47 | 35.56 | 137,894 | +0.03(+0.08%) |
May 05, 2023 | 35.18 | 35.61 | 35.18 | 35.53 | 75,559 | +0.38(+1.09%) |
May 04, 2023 | 35.16 | 35.26 | 35.04 | 35.15 | 41,939 | -0.08(-0.22%) |
May 03, 2023 | 35.31 | 35.42 | 35.21 | 35.23 | 38,154 | +0.14(+0.39%) |
May 02, 2023 | 35.04 | 35.12 | 34.93 | 35.09 | 106,484 | -0.31(-0.86%) |