Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.26 | 37.32 | 36.55 | 36.64 | 10,505,342 | -0.30(-0.82%) |
Jul 28, 2023 | 37.17 | 37.17 | 36.18 | 36.94 | 910,913 | +0.06(+0.15%) |
Jul 27, 2023 | 37.21 | 37.42 | 36.58 | 36.89 | 893,050 | -0.46(-1.22%) |
Jul 26, 2023 | 37.08 | 37.83 | 37.08 | 37.34 | 650,282 | -0.03(-0.08%) |
Jul 25, 2023 | 37.34 | 37.47 | 36.98 | 37.37 | 709,809 | -0.11(-0.30%) |
Jul 24, 2023 | 37.60 | 37.80 | 37.16 | 37.48 | 674,360 | -0.05(-0.13%) |
Jul 21, 2023 | 37.40 | 38.05 | 37.08 | 37.53 | 1,000,480 | +0.01(+0.03%) |
Jul 20, 2023 | 37.05 | 37.55 | 36.59 | 37.52 | 618,846 | +0.59(+1.59%) |
Jul 19, 2023 | 36.82 | 37.06 | 36.49 | 36.93 | 722,549 | +0.20(+0.54%) |
Jul 18, 2023 | 36.74 | 37.17 | 36.32 | 36.73 | 860,344 | +0.26(+0.70%) |
Jul 17, 2023 | 36.70 | 36.87 | 36.15 | 36.48 | 749,689 | -0.17(-0.47%) |
Jul 14, 2023 | 36.84 | 37.20 | 36.25 | 36.65 | 914,755 | -0.29(-0.80%) |
Jul 13, 2023 | 36.81 | 36.95 | 36.40 | 36.94 | 801,599 | +0.18(+0.49%) |
Jul 12, 2023 | 35.82 | 36.79 | 35.45 | 36.76 | 1,250,419 | +1.25(+3.52%) |
Jul 11, 2023 | 35.08 | 35.54 | 34.80 | 35.51 | 700,107 | +0.52(+1.49%) |
Jul 10, 2023 | 35.39 | 35.52 | 34.54 | 34.99 | 1,078,767 | -0.43(-1.20%) |
Jul 07, 2023 | 35.94 | 36.10 | 34.16 | 35.42 | 2,562,484 | -1.22(-3.34%) |
Jul 06, 2023 | 36.89 | 36.93 | 36.37 | 36.64 | 495,656 | -0.47(-1.28%) |
Jul 05, 2023 | 37.03 | 37.41 | 36.92 | 37.11 | 694,342 | +0.05(+0.13%) |
Jul 03, 2023 | 37.00 | 37.41 | 36.95 | 37.07 | 288,459 | -0.17(-0.46%) |
Jun 30, 2023 | 37.60 | 37.60 | 37.12 | 37.24 | 482,459 | -0.16(-0.43%) |
Jun 29, 2023 | 36.91 | 37.46 | 36.79 | 37.40 | 403,391 | +0.27(+0.74%) |
Jun 28, 2023 | 36.91 | 37.14 | 36.40 | 37.12 | 915,332 | +0.08(+0.20%) |
Jun 27, 2023 | 36.92 | 37.18 | 36.62 | 37.05 | 426,850 | +0.20(+0.54%) |
Jun 26, 2023 | 36.54 | 36.96 | 36.18 | 36.85 | 549,568 | +0.42(+1.15%) |
Jun 23, 2023 | 37.44 | 37.65 | 36.27 | 36.43 | 659,549 | -0.97(-2.59%) |
Jun 22, 2023 | 38.05 | 38.05 | 37.34 | 37.40 | 649,105 | -0.53(-1.40%) |
Jun 21, 2023 | 37.87 | 38.18 | 37.41 | 37.93 | 534,696 | +0.00(+0.00%) |
Jun 20, 2023 | 38.40 | 38.77 | 37.67 | 37.93 | 651,166 | -0.36(-0.94%) |
Jun 16, 2023 | 38.24 | 38.49 | 37.99 | 38.29 | 1,173,372 | +0.28(+0.75%) |
Jun 15, 2023 | 37.98 | 38.16 | 37.65 | 38.00 | 1,259,203 | +0.14(+0.38%) |
Jun 14, 2023 | 38.24 | 38.52 | 37.80 | 37.86 | 799,791 | -0.49(-1.29%) |
Jun 13, 2023 | 38.61 | 38.95 | 38.26 | 38.35 | 778,432 | -0.52(-1.34%) |
Jun 12, 2023 | 39.56 | 39.63 | 37.93 | 38.88 | 1,379,722 | -0.72(-1.82%) |
Jun 09, 2023 | 39.80 | 39.95 | 39.53 | 39.60 | 352,418 | -0.37(-0.93%) |
Jun 08, 2023 | 40.23 | 40.33 | 39.66 | 39.97 | 398,502 | -0.21(-0.52%) |
Jun 07, 2023 | 39.22 | 40.45 | 39.04 | 40.18 | 653,577 | +1.06(+2.72%) |
Jun 06, 2023 | 39.08 | 39.39 | 38.86 | 39.11 | 428,283 | +0.11(+0.29%) |
Jun 05, 2023 | 39.21 | 39.73 | 38.81 | 39.00 | 419,588 | -0.42(-1.06%) |
Jun 02, 2023 | 38.45 | 39.63 | 38.45 | 39.42 | 503,117 | +0.77(+1.99%) |
Jun 01, 2023 | 39.34 | 39.34 | 38.53 | 38.65 | 390,679 | -0.56(-1.43%) |
May 31, 2023 | 39.44 | 39.62 | 39.09 | 39.21 | 545,051 | -0.24(-0.60%) |
May 30, 2023 | 39.25 | 39.63 | 39.16 | 39.45 | 450,712 | +0.25(+0.63%) |
May 26, 2023 | 39.41 | 39.41 | 38.98 | 39.20 | 290,038 | -0.15(-0.39%) |
May 25, 2023 | 39.24 | 39.45 | 38.59 | 39.35 | 293,562 | -0.04(-0.10%) |
May 24, 2023 | 39.89 | 40.05 | 39.28 | 39.39 | 409,923 | -0.57(-1.43%) |
May 23, 2023 | 39.81 | 40.53 | 39.69 | 39.96 | 604,356 | +0.09(+0.24%) |
May 22, 2023 | 39.91 | 40.20 | 39.51 | 39.87 | 622,665 | +0.07(+0.19%) |
May 19, 2023 | 40.14 | 40.45 | 39.75 | 39.79 | 539,915 | -0.08(-0.21%) |
May 18, 2023 | 39.87 | 40.03 | 39.47 | 39.88 | 426,837 | -0.23(-0.58%) |
May 17, 2023 | 40.43 | 40.44 | 39.78 | 40.11 | 762,094 | -0.24(-0.60%) |
May 16, 2023 | 40.87 | 40.88 | 40.13 | 40.35 | 473,388 | -0.57(-1.40%) |
May 15, 2023 | 41.43 | 41.43 | 40.73 | 40.93 | 284,590 | -0.36(-0.86%) |
May 12, 2023 | 41.25 | 41.42 | 41.06 | 41.28 | 261,369 | +0.23(+0.57%) |
May 11, 2023 | 41.48 | 41.48 | 40.88 | 41.05 | 278,106 | -0.63(-1.51%) |
May 10, 2023 | 41.84 | 41.98 | 41.16 | 41.68 | 397,188 | +0.14(+0.34%) |
May 09, 2023 | 41.68 | 41.73 | 41.41 | 41.54 | 315,905 | -0.09(-0.23%) |
May 08, 2023 | 41.60 | 41.91 | 41.33 | 41.63 | 400,383 | -0.12(-0.29%) |
May 05, 2023 | 41.47 | 41.82 | 41.34 | 41.75 | 533,329 | +0.27(+0.66%) |
May 04, 2023 | 40.98 | 41.49 | 40.35 | 41.48 | 366,143 | +0.53(+1.31%) |
May 03, 2023 | 40.95 | 41.61 | 39.88 | 40.95 | 663,588 | +0.03(+0.07%) |
May 02, 2023 | 41.22 | 41.25 | 40.49 | 40.92 | 642,618 | -0.46(-1.11%) |