Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.17 | 39.37 | 39.17 | 39.37 | 282,239 | +0.01(+0.02%) |
Jul 28, 2023 | 39.33 | 39.40 | 39.21 | 39.36 | 287,301 | +0.70(+1.82%) |
Jul 27, 2023 | 39.09 | 39.09 | 38.58 | 38.66 | 484,940 | -0.61(-1.55%) |
Jul 26, 2023 | 38.90 | 39.29 | 38.90 | 39.27 | 227,733 | +0.10(+0.25%) |
Jul 25, 2023 | 39.04 | 39.18 | 39.01 | 39.17 | 196,832 | +0.46(+1.20%) |
Jul 24, 2023 | 38.37 | 38.78 | 38.31 | 38.71 | 278,953 | +0.72(+1.90%) |
Jul 21, 2023 | 38.08 | 38.13 | 37.98 | 37.98 | 201,826 | +0.22(+0.59%) |
Jul 20, 2023 | 37.92 | 37.96 | 37.69 | 37.76 | 2,108,604 | -0.17(-0.46%) |
Jul 19, 2023 | 37.95 | 38.02 | 37.77 | 37.93 | 301,301 | -0.06(-0.15%) |
Jul 18, 2023 | 37.97 | 38.11 | 37.93 | 37.99 | 264,220 | -0.03(-0.08%) |
Jul 17, 2023 | 37.89 | 38.06 | 37.72 | 38.02 | 287,594 | +0.11(+0.28%) |
Jul 14, 2023 | 38.12 | 38.12 | 37.91 | 37.92 | 1,353,611 | -0.03(-0.08%) |
Jul 13, 2023 | 37.67 | 38.00 | 37.61 | 37.94 | 1,809,813 | +0.54(+1.44%) |
Jul 12, 2023 | 37.28 | 37.45 | 37.28 | 37.40 | 361,387 | +0.70(+1.92%) |
Jul 11, 2023 | 36.57 | 36.72 | 36.50 | 36.70 | 384,127 | +0.36(+0.98%) |
Jul 10, 2023 | 36.23 | 36.40 | 36.23 | 36.34 | 273,402 | -0.12(-0.32%) |
Jul 07, 2023 | 36.36 | 36.64 | 36.26 | 36.46 | 208,430 | +0.24(+0.67%) |
Jul 06, 2023 | 36.43 | 36.47 | 36.06 | 36.22 | 310,789 | -0.68(-1.86%) |
Jul 05, 2023 | 37.10 | 37.10 | 36.86 | 36.90 | 302,613 | -0.46(-1.24%) |
Jul 03, 2023 | 37.35 | 37.46 | 37.30 | 37.37 | 147,555 | +0.46(+1.25%) |
Jun 30, 2023 | 36.94 | 37.02 | 36.84 | 36.90 | 256,848 | +0.15(+0.42%) |
Jun 29, 2023 | 36.58 | 36.75 | 36.53 | 36.75 | 447,723 | -0.01(-0.03%) |
Jun 28, 2023 | 36.73 | 36.89 | 36.64 | 36.76 | 5,145,866 | -0.30(-0.81%) |
Jun 27, 2023 | 37.06 | 37.06 | 36.91 | 37.06 | 374,650 | +0.15(+0.42%) |
Jun 26, 2023 | 36.97 | 37.01 | 36.82 | 36.90 | 582,089 | +0.13(+0.37%) |
Jun 23, 2023 | 36.81 | 36.83 | 36.68 | 36.77 | 470,720 | -0.58(-1.55%) |
Jun 22, 2023 | 37.34 | 37.40 | 37.25 | 37.34 | 281,334 | -0.20(-0.53%) |
Jun 21, 2023 | 37.41 | 37.56 | 37.35 | 37.54 | 205,257 | +0.22(+0.58%) |
Jun 20, 2023 | 37.52 | 37.52 | 37.23 | 37.33 | 248,178 | -0.49(-1.30%) |
Jun 16, 2023 | 37.90 | 37.94 | 37.78 | 37.82 | 185,405 | -0.17(-0.45%) |
Jun 15, 2023 | 37.85 | 38.03 | 37.81 | 37.99 | 219,179 | +0.26(+0.68%) |
Jun 14, 2023 | 37.53 | 37.84 | 37.53 | 37.73 | 327,306 | +0.24(+0.63%) |
Jun 13, 2023 | 37.53 | 37.62 | 37.42 | 37.50 | 461,603 | +0.15(+0.41%) |
Jun 12, 2023 | 37.32 | 37.36 | 37.20 | 37.34 | 214,876 | -0.07(-0.18%) |
Jun 09, 2023 | 37.32 | 37.50 | 37.25 | 37.41 | 207,642 | +0.20(+0.53%) |
Jun 08, 2023 | 36.94 | 37.21 | 36.94 | 37.21 | 347,111 | +0.40(+1.08%) |
Jun 07, 2023 | 36.84 | 37.01 | 36.73 | 36.81 | 276,134 | +0.14(+0.39%) |
Jun 06, 2023 | 36.41 | 36.74 | 36.39 | 36.67 | 314,391 | +0.28(+0.78%) |
Jun 05, 2023 | 36.33 | 36.44 | 36.30 | 36.39 | 183,886 | -0.01(-0.03%) |
Jun 02, 2023 | 36.24 | 36.40 | 36.23 | 36.40 | 219,077 | +0.61(+1.69%) |
Jun 01, 2023 | 35.43 | 35.79 | 35.27 | 35.79 | 371,916 | +0.49(+1.39%) |
May 31, 2023 | 35.35 | 35.35 | 35.00 | 35.30 | 347,792 | -0.32(-0.90%) |
May 30, 2023 | 35.87 | 35.87 | 35.50 | 35.62 | 586,903 | -0.25(-0.69%) |
May 26, 2023 | 35.71 | 35.94 | 35.68 | 35.87 | 184,473 | +0.45(+1.28%) |
May 25, 2023 | 35.65 | 35.65 | 35.39 | 35.41 | 257,743 | -0.18(-0.51%) |
May 24, 2023 | 35.74 | 35.82 | 35.58 | 35.59 | 185,271 | -0.23(-0.63%) |
May 23, 2023 | 35.96 | 36.08 | 35.82 | 35.82 | 199,129 | -0.38(-1.05%) |
May 22, 2023 | 36.30 | 36.37 | 36.20 | 36.20 | 547,464 | -0.08(-0.21%) |
May 19, 2023 | 36.31 | 36.31 | 36.15 | 36.28 | 232,607 | +0.04(+0.10%) |
May 18, 2023 | 36.20 | 36.28 | 36.06 | 36.24 | 211,101 | +0.02(+0.05%) |
May 17, 2023 | 36.10 | 36.25 | 36.01 | 36.22 | 213,863 | +0.19(+0.53%) |
May 16, 2023 | 36.18 | 36.28 | 36.00 | 36.03 | 200,643 | -0.34(-0.94%) |
May 15, 2023 | 36.10 | 36.37 | 36.02 | 36.37 | 408,575 | +0.56(+1.56%) |
May 12, 2023 | 35.87 | 35.90 | 35.70 | 35.81 | 141,829 | -0.27(-0.73%) |
May 11, 2023 | 36.08 | 36.12 | 35.80 | 36.08 | 343,283 | -0.38(-1.04%) |
May 10, 2023 | 36.64 | 36.64 | 36.29 | 36.46 | 222,465 | -0.22(-0.59%) |
May 09, 2023 | 36.57 | 36.69 | 36.50 | 36.67 | 267,770 | -0.06(-0.15%) |
May 08, 2023 | 36.86 | 36.91 | 36.69 | 36.73 | 592,904 | +0.17(+0.47%) |
May 05, 2023 | 36.26 | 36.58 | 36.20 | 36.56 | 236,572 | +0.59(+1.63%) |
May 04, 2023 | 36.07 | 36.10 | 35.90 | 35.97 | 228,655 | +0.22(+0.61%) |
May 03, 2023 | 35.83 | 35.96 | 35.73 | 35.76 | 201,138 | +0.03(+0.08%) |
May 02, 2023 | 35.96 | 35.99 | 35.63 | 35.73 | 419,883 | -0.28(-0.79%) |