Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.99 | 36.99 | 36.84 | 36.98 | 55,331 | +0.04(+0.11%) |
Jul 28, 2023 | 36.87 | 37.00 | 36.79 | 36.95 | 92,248 | +0.38(+1.03%) |
Jul 27, 2023 | 37.11 | 37.13 | 36.47 | 36.57 | 93,923 | -0.22(-0.59%) |
Jul 26, 2023 | 36.71 | 36.88 | 36.65 | 36.79 | 248,797 | -0.02(-0.05%) |
Jul 25, 2023 | 36.71 | 36.89 | 36.70 | 36.81 | 90,317 | +0.10(+0.27%) |
Jul 24, 2023 | 36.67 | 36.77 | 36.62 | 36.71 | 74,640 | +0.16(+0.43%) |
Jul 21, 2023 | 36.70 | 36.73 | 36.55 | 36.55 | 186,869 | +0.00(+0.00%) |
Jul 20, 2023 | 36.71 | 36.82 | 36.50 | 36.55 | 67,876 | -0.31(-0.83%) |
Jul 19, 2023 | 36.83 | 36.93 | 36.77 | 36.86 | 260,744 | +0.10(+0.27%) |
Jul 18, 2023 | 36.51 | 36.82 | 36.42 | 36.76 | 97,500 | +0.25(+0.68%) |
Jul 17, 2023 | 36.37 | 36.57 | 36.36 | 36.51 | 40,021 | +0.17(+0.46%) |
Jul 14, 2023 | 36.40 | 36.51 | 36.32 | 36.34 | 45,379 | -0.01(-0.03%) |
Jul 13, 2023 | 36.20 | 36.41 | 36.17 | 36.35 | 74,396 | +0.33(+0.91%) |
Jul 12, 2023 | 36.01 | 36.15 | 35.97 | 36.02 | 107,582 | +0.28(+0.78%) |
Jul 11, 2023 | 35.58 | 35.79 | 35.54 | 35.75 | 48,918 | +0.22(+0.61%) |
Jul 10, 2023 | 35.47 | 35.54 | 35.38 | 35.53 | 62,496 | +0.11(+0.31%) |
Jul 07, 2023 | 35.49 | 35.79 | 35.39 | 35.42 | 98,417 | -0.15(-0.42%) |
Jul 06, 2023 | 35.54 | 35.62 | 35.36 | 35.57 | 102,269 | -0.27(-0.75%) |
Jul 05, 2023 | 35.73 | 35.89 | 35.70 | 35.84 | 87,821 | -0.04(-0.11%) |
Jul 03, 2023 | 35.82 | 35.89 | 35.78 | 35.88 | 63,520 | +0.04(+0.11%) |
Jun 30, 2023 | 35.71 | 35.90 | 35.66 | 35.84 | 120,931 | +0.43(+1.20%) |
Jun 29, 2023 | 35.23 | 35.42 | 35.23 | 35.41 | 62,181 | +0.17(+0.48%) |
Jun 28, 2023 | 35.15 | 35.33 | 35.13 | 35.24 | 60,379 | -0.02(-0.06%) |
Jun 27, 2023 | 34.82 | 35.31 | 34.82 | 35.26 | 1,365,625 | +0.39(+1.11%) |
Jun 26, 2023 | 35.02 | 35.12 | 34.86 | 34.87 | 57,210 | -0.16(-0.45%) |
Jun 23, 2023 | 35.05 | 35.17 | 34.99 | 35.03 | 58,929 | -0.26(-0.73%) |
Jun 22, 2023 | 35.11 | 35.31 | 35.08 | 35.29 | 102,869 | +0.12(+0.34%) |
Jun 21, 2023 | 35.31 | 35.32 | 35.09 | 35.17 | 56,349 | -0.19(-0.53%) |
Jun 20, 2023 | 35.37 | 35.45 | 35.17 | 35.36 | 67,967 | -0.17(-0.48%) |
Jun 16, 2023 | 35.85 | 35.85 | 35.49 | 35.53 | 44,471 | -0.12(-0.33%) |
Jun 15, 2023 | 35.20 | 35.70 | 35.20 | 35.65 | 59,479 | +0.44(+1.26%) |
Jun 14, 2023 | 35.19 | 35.36 | 34.91 | 35.20 | 111,146 | +0.04(+0.11%) |
Jun 13, 2023 | 35.05 | 35.18 | 35.00 | 35.16 | 43,052 | +0.27(+0.76%) |
Jun 12, 2023 | 34.64 | 34.91 | 34.61 | 34.90 | 68,685 | +0.36(+1.03%) |
Jun 09, 2023 | 34.60 | 34.75 | 34.44 | 34.54 | 56,325 | +0.04(+0.11%) |
Jun 08, 2023 | 34.30 | 34.54 | 34.25 | 34.50 | 71,231 | +0.20(+0.58%) |
Jun 07, 2023 | 34.48 | 34.53 | 34.26 | 34.30 | 47,869 | -0.15(-0.43%) |
Jun 06, 2023 | 34.36 | 34.45 | 34.30 | 34.45 | 84,879 | +0.09(+0.26%) |
Jun 05, 2023 | 34.45 | 34.56 | 34.31 | 34.36 | 63,002 | -0.05(-0.14%) |
Jun 02, 2023 | 34.18 | 34.50 | 34.07 | 34.41 | 69,411 | +0.45(+1.34%) |
Jun 01, 2023 | 33.61 | 34.03 | 33.55 | 33.96 | 47,783 | +0.33(+0.97%) |
May 31, 2023 | 33.67 | 33.73 | 33.50 | 33.63 | 60,300 | -0.17(-0.50%) |
May 30, 2023 | 34.00 | 34.00 | 33.70 | 33.80 | 80,402 | +0.03(+0.09%) |
May 26, 2023 | 33.37 | 33.85 | 33.37 | 33.77 | 33,692 | +0.45(+1.36%) |
May 25, 2023 | 33.34 | 33.43 | 33.15 | 33.32 | 46,628 | +0.32(+0.96%) |
May 24, 2023 | 33.10 | 33.15 | 32.93 | 33.00 | 78,353 | -0.27(-0.80%) |
May 23, 2023 | 33.53 | 33.62 | 33.25 | 33.27 | 136,251 | -0.39(-1.17%) |
May 22, 2023 | 33.64 | 33.77 | 33.59 | 33.66 | 50,539 | +0.02(+0.06%) |
May 19, 2023 | 33.76 | 33.82 | 33.56 | 33.64 | 81,098 | -0.06(-0.18%) |
May 18, 2023 | 33.36 | 33.75 | 33.36 | 33.70 | 120,840 | +0.31(+0.92%) |
May 17, 2023 | 33.13 | 33.43 | 33.02 | 33.40 | 63,150 | +0.39(+1.17%) |
May 16, 2023 | 33.08 | 33.17 | 32.98 | 33.01 | 140,853 | -0.19(-0.57%) |
May 15, 2023 | 33.14 | 33.21 | 32.98 | 33.20 | 123,596 | +0.12(+0.36%) |
May 12, 2023 | 33.21 | 33.23 | 32.88 | 33.08 | 66,276 | -0.04(-0.12%) |
May 11, 2023 | 33.13 | 33.15 | 32.96 | 33.12 | 720,474 | -0.05(-0.15%) |
May 10, 2023 | 33.23 | 33.30 | 32.87 | 33.17 | 73,432 | +0.16(+0.48%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.01 | 77,338 | -0.13(-0.39%) |
May 08, 2023 | 33.13 | 33.18 | 32.95 | 33.14 | 56,160 | +0.01(+0.03%) |
May 05, 2023 | 32.80 | 33.22 | 32.80 | 33.13 | 35,675 | +0.59(+1.82%) |
May 04, 2023 | 32.69 | 32.70 | 32.45 | 32.54 | 145,671 | -0.29(-0.87%) |
May 03, 2023 | 33.05 | 33.23 | 32.77 | 32.82 | 1,941,527 | -0.18(-0.54%) |
May 02, 2023 | 33.29 | 33.29 | 32.76 | 33.00 | 145,606 | -0.30(-0.89%) |