Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.24 | 43.78 | 42.69 | 43.24 | 255,103 | +0.07(+0.16%) |
Jul 28, 2023 | 42.62 | 43.94 | 42.25 | 43.17 | 235,752 | +1.15(+2.73%) |
Jul 27, 2023 | 43.44 | 43.44 | 41.87 | 42.02 | 291,744 | -1.17(-2.70%) |
Jul 26, 2023 | 40.47 | 44.24 | 40.47 | 43.19 | 428,237 | +2.20(+5.36%) |
Jul 25, 2023 | 39.63 | 41.66 | 39.63 | 40.99 | 808,676 | -0.42(-1.02%) |
Jul 24, 2023 | 39.24 | 41.83 | 39.24 | 41.42 | 326,318 | +1.99(+5.06%) |
Jul 21, 2023 | 39.90 | 39.95 | 38.94 | 39.42 | 238,475 | -0.13(-0.34%) |
Jul 20, 2023 | 40.64 | 40.64 | 39.16 | 39.56 | 240,734 | -1.25(-3.07%) |
Jul 19, 2023 | 38.96 | 40.92 | 38.55 | 40.81 | 295,661 | +2.23(+5.77%) |
Jul 18, 2023 | 36.14 | 38.70 | 36.14 | 38.58 | 273,282 | +2.45(+6.77%) |
Jul 17, 2023 | 35.28 | 36.55 | 35.21 | 36.14 | 180,599 | +0.75(+2.12%) |
Jul 14, 2023 | 36.55 | 36.55 | 34.88 | 35.38 | 244,310 | -0.90(-2.47%) |
Jul 13, 2023 | 35.78 | 36.74 | 35.38 | 36.28 | 230,354 | +0.69(+1.95%) |
Jul 12, 2023 | 35.58 | 37.36 | 34.84 | 35.59 | 274,709 | +0.98(+2.84%) |
Jul 11, 2023 | 34.36 | 34.93 | 33.63 | 34.60 | 207,788 | +0.52(+1.53%) |
Jul 10, 2023 | 34.17 | 35.12 | 33.88 | 34.08 | 197,577 | -0.22(-0.65%) |
Jul 07, 2023 | 33.79 | 34.75 | 33.79 | 34.30 | 227,353 | +0.64(+1.89%) |
Jul 06, 2023 | 33.95 | 34.19 | 33.05 | 33.67 | 154,495 | -0.76(-2.21%) |
Jul 05, 2023 | 34.18 | 34.88 | 33.25 | 34.43 | 288,101 | -0.25(-0.72%) |
Jul 03, 2023 | 33.36 | 34.87 | 33.28 | 34.68 | 167,393 | +1.41(+4.23%) |
Jun 30, 2023 | 35.04 | 35.04 | 33.23 | 33.27 | 296,256 | -1.41(-4.06%) |
Jun 29, 2023 | 34.82 | 35.74 | 34.66 | 34.68 | 253,271 | +0.10(+0.28%) |
Jun 28, 2023 | 34.79 | 34.91 | 34.16 | 34.58 | 240,307 | -0.59(-1.67%) |
Jun 27, 2023 | 34.89 | 35.58 | 33.74 | 35.17 | 194,569 | +0.35(+1.00%) |
Jun 26, 2023 | 34.01 | 35.15 | 33.93 | 34.83 | 256,631 | +0.86(+2.52%) |
Jun 23, 2023 | 33.71 | 34.33 | 33.41 | 33.97 | 349,084 | -0.37(-1.07%) |
Jun 22, 2023 | 35.09 | 35.09 | 33.38 | 34.33 | 248,533 | -0.93(-2.62%) |
Jun 21, 2023 | 36.01 | 36.01 | 35.16 | 35.26 | 222,490 | -1.06(-2.92%) |
Jun 20, 2023 | 36.98 | 37.05 | 35.99 | 36.32 | 341,754 | -1.07(-2.86%) |
Jun 16, 2023 | 38.24 | 38.24 | 36.60 | 37.39 | 753,141 | -0.57(-1.50%) |
Jun 15, 2023 | 36.59 | 38.28 | 36.59 | 37.96 | 244,132 | +0.90(+2.42%) |
Jun 14, 2023 | 37.84 | 38.36 | 36.73 | 37.06 | 325,750 | -0.72(-1.91%) |
Jun 13, 2023 | 36.74 | 38.54 | 36.68 | 37.78 | 293,116 | +1.33(+3.65%) |
Jun 12, 2023 | 37.08 | 37.95 | 35.92 | 36.45 | 281,496 | -0.73(-1.97%) |
Jun 09, 2023 | 38.47 | 38.47 | 36.97 | 37.19 | 142,609 | -1.10(-2.87%) |
Jun 08, 2023 | 38.61 | 38.65 | 37.11 | 38.28 | 283,791 | -0.70(-1.80%) |
Jun 07, 2023 | 38.33 | 39.38 | 38.07 | 38.99 | 270,539 | +1.24(+3.29%) |
Jun 06, 2023 | 34.76 | 39.09 | 34.76 | 37.74 | 362,108 | +2.83(+8.11%) |
Jun 05, 2023 | 35.57 | 35.66 | 34.09 | 34.91 | 236,939 | -0.78(-2.19%) |
Jun 02, 2023 | 34.04 | 35.84 | 33.52 | 35.69 | 362,736 | +2.38(+7.14%) |
Jun 01, 2023 | 32.45 | 33.80 | 31.81 | 33.31 | 251,305 | +1.16(+3.60%) |
May 31, 2023 | 32.88 | 33.26 | 31.56 | 32.16 | 218,862 | -0.96(-2.91%) |
May 30, 2023 | 33.52 | 33.57 | 32.62 | 33.12 | 133,455 | -0.40(-1.21%) |
May 26, 2023 | 33.31 | 33.61 | 32.84 | 33.52 | 166,458 | +0.17(+0.52%) |
May 25, 2023 | 34.17 | 34.49 | 32.97 | 33.35 | 248,683 | -1.04(-3.03%) |
May 24, 2023 | 34.21 | 34.64 | 33.82 | 34.39 | 226,702 | -0.19(-0.56%) |
May 23, 2023 | 33.99 | 35.75 | 33.90 | 34.58 | 394,860 | +0.68(+2.02%) |
May 22, 2023 | 32.16 | 33.96 | 31.65 | 33.90 | 350,388 | +2.01(+6.32%) |
May 19, 2023 | 33.60 | 33.73 | 31.07 | 31.89 | 371,975 | -1.18(-3.56%) |
May 18, 2023 | 33.18 | 33.57 | 32.33 | 33.06 | 776,598 | -0.11(-0.32%) |
May 17, 2023 | 30.48 | 33.46 | 30.16 | 33.17 | 742,512 | +3.28(+10.96%) |
May 16, 2023 | 29.95 | 30.57 | 29.60 | 29.89 | 275,944 | -0.20(-0.67%) |
May 15, 2023 | 28.68 | 30.19 | 28.62 | 30.09 | 343,203 | +1.51(+5.29%) |
May 12, 2023 | 29.02 | 29.26 | 28.18 | 28.58 | 216,097 | -0.18(-0.64%) |
May 11, 2023 | 29.35 | 29.65 | 28.62 | 28.76 | 296,696 | -0.86(-2.90%) |
May 10, 2023 | 30.10 | 30.73 | 28.86 | 29.62 | 261,257 | +0.06(+0.20%) |
May 09, 2023 | 29.23 | 29.80 | 28.21 | 29.56 | 304,114 | +0.11(+0.36%) |
May 08, 2023 | 30.69 | 32.18 | 29.38 | 29.46 | 466,662 | -0.89(-2.92%) |
May 05, 2023 | 30.67 | 31.69 | 30.02 | 30.34 | 667,504 | +1.17(+4.00%) |
May 04, 2023 | 29.82 | 30.44 | 27.76 | 29.18 | 430,108 | -1.52(-4.96%) |
May 03, 2023 | 31.51 | 32.14 | 30.52 | 30.70 | 409,180 | -0.76(-2.42%) |
May 02, 2023 | 33.81 | 33.81 | 31.08 | 31.46 | 355,333 | -2.56(-7.53%) |