Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.13 | 35.69 | 34.35 | 34.52 | 620,247 | -0.61(-1.74%) |
Jul 28, 2023 | 36.07 | 36.20 | 35.02 | 35.13 | 599,429 | -0.70(-1.95%) |
Jul 27, 2023 | 35.34 | 36.27 | 35.20 | 35.83 | 1,337,334 | +0.73(+2.08%) |
Jul 26, 2023 | 35.69 | 36.00 | 35.06 | 35.10 | 840,691 | -0.52(-1.46%) |
Jul 25, 2023 | 34.87 | 35.70 | 34.87 | 35.62 | 676,881 | +0.56(+1.60%) |
Jul 24, 2023 | 35.99 | 36.43 | 34.85 | 35.06 | 762,325 | -1.02(-2.83%) |
Jul 21, 2023 | 35.31 | 36.12 | 34.84 | 36.08 | 964,298 | +1.26(+3.62%) |
Jul 20, 2023 | 34.75 | 35.40 | 34.51 | 34.82 | 674,222 | +0.25(+0.72%) |
Jul 19, 2023 | 35.25 | 35.42 | 34.27 | 34.57 | 514,572 | -0.42(-1.20%) |
Jul 18, 2023 | 34.70 | 35.17 | 34.58 | 34.99 | 693,763 | +0.29(+0.84%) |
Jul 17, 2023 | 34.40 | 35.70 | 34.40 | 34.70 | 1,189,815 | +0.10(+0.29%) |
Jul 14, 2023 | 34.60 | 34.67 | 34.13 | 34.60 | 993,906 | +0.11(+0.32%) |
Jul 13, 2023 | 34.09 | 34.77 | 33.83 | 34.49 | 625,839 | +0.57(+1.68%) |
Jul 12, 2023 | 34.87 | 34.87 | 33.81 | 33.92 | 726,124 | -0.37(-1.08%) |
Jul 11, 2023 | 33.92 | 34.42 | 33.34 | 34.29 | 692,147 | +0.31(+0.91%) |
Jul 10, 2023 | 33.10 | 34.12 | 32.73 | 33.98 | 1,147,818 | +0.66(+1.98%) |
Jul 07, 2023 | 34.41 | 34.84 | 33.01 | 33.32 | 1,278,059 | -1.22(-3.53%) |
Jul 06, 2023 | 34.80 | 34.94 | 33.82 | 34.54 | 889,549 | -0.61(-1.74%) |
Jul 05, 2023 | 35.10 | 35.55 | 34.80 | 35.15 | 1,420,480 | -0.05(-0.14%) |
Jul 03, 2023 | 35.66 | 35.94 | 34.91 | 35.20 | 605,109 | -0.46(-1.29%) |
Jun 30, 2023 | 36.01 | 36.05 | 35.00 | 35.66 | 1,193,991 | -0.27(-0.75%) |
Jun 29, 2023 | 36.86 | 37.15 | 35.81 | 35.93 | 774,203 | -0.99(-2.68%) |
Jun 28, 2023 | 36.26 | 37.37 | 35.49 | 36.92 | 1,010,400 | +0.84(+2.33%) |
Jun 27, 2023 | 35.50 | 36.49 | 34.82 | 36.08 | 1,304,629 | +0.90(+2.56%) |
Jun 26, 2023 | 35.15 | 35.42 | 34.91 | 35.18 | 634,528 | -0.06(-0.17%) |
Jun 23, 2023 | 35.21 | 35.72 | 34.95 | 35.24 | 1,009,407 | -0.31(-0.87%) |
Jun 22, 2023 | 35.58 | 35.96 | 35.00 | 35.55 | 476,544 | +0.02(+0.06%) |
Jun 21, 2023 | 35.48 | 35.90 | 34.84 | 35.53 | 775,857 | -0.24(-0.67%) |
Jun 20, 2023 | 35.09 | 35.98 | 34.76 | 35.77 | 1,107,800 | +0.37(+1.05%) |
Jun 16, 2023 | 36.60 | 36.62 | 35.22 | 35.40 | 2,421,367 | -0.34(-0.95%) |
Jun 15, 2023 | 35.15 | 35.82 | 34.53 | 35.74 | 746,966 | -4.71(-11.64%) |
May 08, 2023 | 41.33 | 41.36 | 39.56 | 40.45 | 779,735 | -0.93(-2.25%) |
May 05, 2023 | 40.70 | 42.48 | 40.48 | 41.38 | 1,526,245 | +1.33(+3.32%) |
May 04, 2023 | 40.22 | 40.46 | 38.45 | 40.05 | 1,502,731 | -0.15(-0.37%) |
May 03, 2023 | 37.49 | 40.70 | 36.93 | 40.20 | 2,540,930 | +4.82(+13.62%) |
May 02, 2023 | 35.46 | 36.00 | 34.58 | 35.38 | 1,173,478 | -0.34(-0.95%) |