Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.25 | 38.50 | 38.25 | 38.45 | 901,262 | +0.31(+0.82%) |
Jul 28, 2023 | 38.01 | 38.23 | 37.80 | 38.14 | 1,064,900 | +0.30(+0.80%) |
Jul 27, 2023 | 38.27 | 38.31 | 37.83 | 37.84 | 842,053 | -0.26(-0.68%) |
Jul 26, 2023 | 38.18 | 38.32 | 38.03 | 38.09 | 990,480 | -0.01(-0.02%) |
Jul 25, 2023 | 38.30 | 38.31 | 38.10 | 38.10 | 864,016 | -0.11(-0.29%) |
Jul 24, 2023 | 37.84 | 38.37 | 37.83 | 38.21 | 1,040,953 | +0.45(+1.20%) |
Jul 21, 2023 | 37.78 | 37.88 | 37.61 | 37.76 | 1,177,810 | +0.06(+0.17%) |
Jul 20, 2023 | 37.58 | 37.72 | 37.54 | 37.70 | 974,959 | +0.29(+0.76%) |
Jul 19, 2023 | 37.41 | 37.59 | 37.41 | 37.41 | 755,311 | +0.09(+0.25%) |
Jul 18, 2023 | 37.02 | 37.52 | 36.98 | 37.32 | 1,020,556 | +0.33(+0.90%) |
Jul 17, 2023 | 36.90 | 37.08 | 36.89 | 36.99 | 716,560 | +0.11(+0.30%) |
Jul 14, 2023 | 37.41 | 37.41 | 36.84 | 36.88 | 885,650 | -0.48(-1.28%) |
Jul 13, 2023 | 37.20 | 37.47 | 37.07 | 37.36 | 1,175,006 | +0.21(+0.57%) |
Jul 12, 2023 | 37.15 | 37.20 | 36.96 | 37.14 | 1,233,302 | +0.20(+0.55%) |
Jul 11, 2023 | 36.79 | 37.02 | 36.72 | 36.94 | 1,049,615 | +0.29(+0.78%) |
Jul 10, 2023 | 36.58 | 36.79 | 36.53 | 36.66 | 889,720 | +0.10(+0.28%) |
Jul 07, 2023 | 36.17 | 36.66 | 36.11 | 36.55 | 1,070,288 | +0.42(+1.17%) |
Jul 06, 2023 | 36.25 | 36.28 | 35.84 | 36.13 | 766,346 | -0.26(-0.71%) |
Jul 05, 2023 | 36.52 | 36.52 | 36.21 | 36.39 | 1,134,212 | -0.12(-0.33%) |
Jul 03, 2023 | 36.23 | 36.60 | 36.20 | 36.51 | 607,434 | +0.37(+1.02%) |
Jun 30, 2023 | 36.20 | 36.44 | 36.05 | 36.14 | 1,012,567 | +0.06(+0.18%) |
Jun 29, 2023 | 35.83 | 36.08 | 35.77 | 36.08 | 898,424 | +0.31(+0.88%) |
Jun 28, 2023 | 35.37 | 35.76 | 35.29 | 35.76 | 928,417 | +0.35(+0.99%) |
Jun 27, 2023 | 35.40 | 35.46 | 35.24 | 35.41 | 652,960 | +0.06(+0.18%) |
Jun 26, 2023 | 34.98 | 35.51 | 34.98 | 35.35 | 859,227 | +0.37(+1.05%) |
Jun 23, 2023 | 34.97 | 35.19 | 34.88 | 34.98 | 887,673 | -0.29(-0.81%) |
Jun 22, 2023 | 35.48 | 35.50 | 35.13 | 35.26 | 1,012,933 | -0.29(-0.80%) |
Jun 21, 2023 | 35.49 | 35.85 | 35.46 | 35.55 | 778,068 | +0.00(+0.00%) |
Jun 20, 2023 | 35.96 | 35.96 | 35.42 | 35.55 | 1,112,939 | -0.39(-1.08%) |
Jun 16, 2023 | 35.87 | 36.12 | 35.85 | 35.94 | 3,059,517 | +0.09(+0.26%) |
Jun 15, 2023 | 35.40 | 35.88 | 35.36 | 35.84 | 1,336,271 | +0.46(+1.30%) |
Jun 14, 2023 | 35.48 | 35.60 | 35.13 | 35.38 | 1,513,237 | +0.18(+0.52%) |
Jun 13, 2023 | 35.47 | 35.79 | 35.15 | 35.20 | 1,177,725 | -0.13(-0.37%) |
Jun 12, 2023 | 35.38 | 35.50 | 35.10 | 35.33 | 1,585,325 | -0.21(-0.60%) |
Jun 09, 2023 | 36.04 | 36.06 | 35.49 | 35.54 | 1,339,116 | -0.59(-1.63%) |
Jun 08, 2023 | 36.15 | 36.27 | 35.74 | 36.13 | 1,092,438 | -0.05(-0.13%) |
Jun 07, 2023 | 35.72 | 36.29 | 35.72 | 36.18 | 1,310,333 | +0.53(+1.50%) |
Jun 06, 2023 | 35.37 | 35.82 | 35.35 | 35.64 | 1,037,654 | +0.11(+0.31%) |
Jun 05, 2023 | 35.91 | 35.93 | 35.37 | 35.53 | 1,369,734 | -0.05(-0.13%) |
Jun 02, 2023 | 35.20 | 35.73 | 35.16 | 35.58 | 1,369,000 | +0.65(+1.85%) |
Jun 01, 2023 | 34.57 | 35.03 | 34.54 | 34.93 | 1,722,527 | +0.39(+1.12%) |
May 31, 2023 | 34.75 | 34.84 | 34.43 | 34.55 | 2,366,742 | -1.14(-3.20%) |
May 30, 2023 | 35.77 | 35.89 | 35.44 | 35.69 | 1,579,911 | -0.27(-0.74%) |
May 26, 2023 | 36.07 | 36.28 | 35.91 | 35.96 | 1,311,565 | -0.11(-0.31%) |
May 25, 2023 | 36.12 | 36.20 | 35.81 | 36.07 | 1,227,604 | -0.31(-0.86%) |
May 24, 2023 | 36.59 | 36.61 | 36.21 | 36.38 | 986,232 | -0.07(-0.20%) |
May 23, 2023 | 36.45 | 36.78 | 36.37 | 36.45 | 1,007,937 | +0.05(+0.13%) |
May 22, 2023 | 36.52 | 36.72 | 36.34 | 36.41 | 651,875 | -0.18(-0.48%) |
May 19, 2023 | 36.57 | 36.79 | 36.49 | 36.58 | 1,705,121 | +0.07(+0.20%) |
May 18, 2023 | 35.85 | 36.62 | 35.75 | 36.51 | 1,839,109 | +0.53(+1.46%) |
May 17, 2023 | 35.67 | 35.98 | 35.38 | 35.98 | 2,045,552 | +0.33(+0.93%) |
May 16, 2023 | 35.97 | 35.97 | 35.50 | 35.65 | 1,937,180 | -0.35(-0.97%) |
May 15, 2023 | 35.38 | 36.29 | 35.29 | 36.00 | 3,402,632 | +1.48(+4.30%) |
May 12, 2023 | 34.46 | 34.73 | 34.41 | 34.52 | 779,221 | +0.13(+0.38%) |
May 11, 2023 | 34.43 | 34.43 | 34.16 | 34.39 | 1,214,720 | -0.14(-0.40%) |
May 10, 2023 | 34.58 | 34.66 | 34.21 | 34.53 | 1,172,335 | -0.02(-0.05%) |
May 09, 2023 | 34.24 | 34.63 | 34.14 | 34.54 | 977,207 | +0.23(+0.68%) |
May 08, 2023 | 34.78 | 34.86 | 34.09 | 34.31 | 1,403,770 | -0.25(-0.73%) |
May 05, 2023 | 34.30 | 34.63 | 34.22 | 34.56 | 1,784,979 | +0.62(+1.83%) |
May 04, 2023 | 34.31 | 34.42 | 33.68 | 33.94 | 1,837,005 | -0.32(-0.92%) |
May 03, 2023 | 34.39 | 34.66 | 34.17 | 34.26 | 1,784,074 | -0.32(-0.91%) |
May 02, 2023 | 35.13 | 35.13 | 34.05 | 34.57 | 2,497,166 | -0.63(-1.79%) |