Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.61 | 37.86 | 37.40 | 37.59 | 111,635 | -0.01(-0.03%) |
Jul 28, 2023 | 38.05 | 38.05 | 37.49 | 37.60 | 132,592 | -0.19(-0.51%) |
Jul 27, 2023 | 39.16 | 39.16 | 37.36 | 37.79 | 164,163 | +1.10(+3.00%) |
Jul 26, 2023 | 36.13 | 36.84 | 36.13 | 36.69 | 97,707 | +0.43(+1.18%) |
Jul 25, 2023 | 36.08 | 36.29 | 35.90 | 36.26 | 130,822 | +0.05(+0.13%) |
Jul 24, 2023 | 35.51 | 36.34 | 35.47 | 36.22 | 104,546 | +0.60(+1.69%) |
Jul 21, 2023 | 36.07 | 36.07 | 35.54 | 35.61 | 74,886 | -0.24(-0.68%) |
Jul 20, 2023 | 35.30 | 35.91 | 35.19 | 35.86 | 103,719 | +0.70(+1.99%) |
Jul 19, 2023 | 34.94 | 35.32 | 34.64 | 35.16 | 195,874 | +0.17(+0.47%) |
Jul 18, 2023 | 34.87 | 35.35 | 34.87 | 34.99 | 95,185 | +0.02(+0.06%) |
Jul 17, 2023 | 34.72 | 35.44 | 34.72 | 34.97 | 76,406 | +0.15(+0.42%) |
Jul 14, 2023 | 35.14 | 35.14 | 34.47 | 34.82 | 62,109 | -0.35(-1.00%) |
Jul 13, 2023 | 35.30 | 35.37 | 35.12 | 35.18 | 72,803 | -0.19(-0.55%) |
Jul 12, 2023 | 35.73 | 35.74 | 35.19 | 35.37 | 80,699 | +0.00(+0.00%) |
Jul 11, 2023 | 35.48 | 35.55 | 35.11 | 35.37 | 65,349 | -0.08(-0.22%) |
Jul 10, 2023 | 35.53 | 36.05 | 35.38 | 35.45 | 116,049 | -0.20(-0.57%) |
Jul 07, 2023 | 35.42 | 35.95 | 35.42 | 35.65 | 147,963 | +0.18(+0.49%) |
Jul 06, 2023 | 35.41 | 35.65 | 35.26 | 35.48 | 86,634 | -0.24(-0.68%) |
Jul 05, 2023 | 36.26 | 36.26 | 35.39 | 35.72 | 101,885 | -0.92(-2.52%) |
Jul 03, 2023 | 36.16 | 36.90 | 36.16 | 36.64 | 65,384 | +0.24(+0.67%) |
Jun 30, 2023 | 36.42 | 36.74 | 36.34 | 36.40 | 91,645 | +0.15(+0.40%) |
Jun 29, 2023 | 35.86 | 36.47 | 35.75 | 36.26 | 106,802 | +0.51(+1.42%) |
Jun 28, 2023 | 36.12 | 36.12 | 35.59 | 35.75 | 112,497 | -0.33(-0.92%) |
Jun 27, 2023 | 36.15 | 37.51 | 35.88 | 36.08 | 97,256 | +0.00(+0.00%) |
Jun 26, 2023 | 35.73 | 36.22 | 35.66 | 36.08 | 120,777 | +0.36(+1.01%) |
Jun 23, 2023 | 36.04 | 36.31 | 35.67 | 35.72 | 256,873 | -0.47(-1.29%) |
Jun 22, 2023 | 36.37 | 36.43 | 35.91 | 36.19 | 202,556 | -0.26(-0.72%) |
Jun 21, 2023 | 36.86 | 36.90 | 36.42 | 36.45 | 106,196 | -0.38(-1.03%) |
Jun 20, 2023 | 36.95 | 37.19 | 36.40 | 36.83 | 154,840 | -0.15(-0.39%) |
Jun 16, 2023 | 37.05 | 37.70 | 36.72 | 36.98 | 653,381 | +0.12(+0.32%) |
Jun 15, 2023 | 36.63 | 37.10 | 36.63 | 36.86 | 170,153 | +0.09(+0.24%) |
Jun 14, 2023 | 37.41 | 37.59 | 36.62 | 36.77 | 115,158 | -0.75(-2.00%) |
Jun 13, 2023 | 37.51 | 38.15 | 37.46 | 37.52 | 100,071 | -0.02(-0.05%) |
Jun 12, 2023 | 37.69 | 38.00 | 37.33 | 37.54 | 130,795 | -0.22(-0.59%) |
Jun 09, 2023 | 38.17 | 38.23 | 37.60 | 37.76 | 112,566 | -0.37(-0.97%) |
Jun 08, 2023 | 38.42 | 38.42 | 37.98 | 38.13 | 122,957 | -0.53(-1.36%) |
Jun 07, 2023 | 37.89 | 38.92 | 37.89 | 38.66 | 178,271 | +0.82(+2.16%) |
Jun 06, 2023 | 36.86 | 37.99 | 36.80 | 37.84 | 203,154 | +1.16(+3.16%) |
Jun 05, 2023 | 36.86 | 37.11 | 36.18 | 36.68 | 258,830 | -0.59(-1.59%) |
Jun 02, 2023 | 35.66 | 37.34 | 35.46 | 37.28 | 223,303 | +2.00(+5.68%) |
Jun 01, 2023 | 35.32 | 35.73 | 35.07 | 35.27 | 180,291 | +0.09(+0.25%) |
May 31, 2023 | 35.24 | 35.54 | 34.87 | 35.18 | 302,505 | -0.12(-0.33%) |
May 30, 2023 | 35.18 | 35.54 | 34.93 | 35.30 | 127,121 | +0.17(+0.47%) |
May 26, 2023 | 35.33 | 35.51 | 34.72 | 35.14 | 74,488 | -0.30(-0.85%) |
May 25, 2023 | 35.67 | 35.83 | 35.29 | 35.44 | 145,689 | -0.48(-1.33%) |
May 24, 2023 | 36.13 | 36.24 | 35.91 | 35.91 | 103,557 | -0.34(-0.94%) |
May 23, 2023 | 36.21 | 36.60 | 36.14 | 36.26 | 100,941 | +0.05(+0.13%) |
May 22, 2023 | 36.57 | 36.57 | 36.04 | 36.21 | 79,454 | -0.22(-0.61%) |
May 19, 2023 | 36.91 | 37.34 | 36.20 | 36.43 | 145,295 | -0.09(-0.24%) |
May 18, 2023 | 36.31 | 36.71 | 36.20 | 36.52 | 116,763 | +0.07(+0.19%) |
May 17, 2023 | 36.88 | 36.95 | 36.39 | 36.45 | 115,730 | -0.12(-0.32%) |
May 16, 2023 | 36.74 | 36.99 | 36.48 | 36.57 | 205,794 | -0.24(-0.66%) |
May 15, 2023 | 36.86 | 36.87 | 35.79 | 36.81 | 327,584 | +0.07(+0.19%) |
May 12, 2023 | 37.08 | 37.13 | 36.53 | 36.74 | 73,060 | -0.18(-0.50%) |
May 11, 2023 | 36.55 | 36.93 | 36.54 | 36.93 | 154,089 | -0.04(-0.11%) |
May 10, 2023 | 36.96 | 37.17 | 36.48 | 36.97 | 122,490 | +0.18(+0.50%) |
May 09, 2023 | 37.08 | 37.53 | 36.76 | 36.78 | 138,319 | -0.41(-1.10%) |
May 08, 2023 | 37.49 | 37.91 | 37.09 | 37.19 | 82,655 | -0.30(-0.80%) |
May 05, 2023 | 38.21 | 38.68 | 37.34 | 37.49 | 110,500 | -0.41(-1.07%) |
May 04, 2023 | 38.13 | 38.13 | 37.42 | 37.89 | 112,234 | -0.42(-1.08%) |
May 03, 2023 | 38.45 | 39.14 | 38.27 | 38.31 | 111,188 | -0.08(-0.20%) |
May 02, 2023 | 38.78 | 38.85 | 37.86 | 38.39 | 234,864 | -0.60(-1.54%) |