Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.45 | 36.89 | 36.40 | 36.40 | 1,727 | -0.05(-0.14%) |
Jul 28, 2023 | 36.21 | 36.45 | 36.21 | 36.45 | 725 | +0.20(+0.55%) |
Jul 27, 2023 | 36.29 | 36.50 | 36.25 | 36.25 | 4,150 | -0.07(-0.19%) |
Jul 26, 2023 | 36.52 | 36.52 | 36.15 | 36.32 | 1,578 | +0.17(+0.47%) |
Jul 25, 2023 | 36.11 | 36.23 | 36.11 | 36.15 | 5,201 | +0.25(+0.70%) |
Jul 24, 2023 | 35.86 | 35.90 | 35.85 | 35.90 | 1,250 | -0.10(-0.28%) |
Jul 21, 2023 | 35.01 | 36.00 | 35.01 | 36.00 | 5,505 | +0.15(+0.42%) |
Jul 20, 2023 | 36.10 | 36.10 | 35.75 | 35.85 | 2,571 | -0.09(-0.25%) |
Jul 19, 2023 | 35.52 | 36.00 | 35.52 | 35.94 | 3,300 | +0.24(+0.67%) |
Jul 18, 2023 | 35.66 | 35.70 | 35.46 | 35.70 | 3,200 | +0.45(+1.28%) |
Jul 17, 2023 | 34.92 | 35.30 | 34.92 | 35.25 | 1,000 | -0.18(-0.51%) |
Jul 14, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 760 | +0.25(+0.71%) |
Jul 13, 2023 | 35.01 | 35.29 | 35.00 | 35.18 | 1,309 | +0.19(+0.54%) |
Jul 12, 2023 | 35.00 | 35.00 | 34.95 | 34.99 | 3,180 | +0.39(+1.13%) |
Jul 11, 2023 | 34.46 | 34.65 | 34.46 | 34.60 | 3,917 | +0.19(+0.55%) |
Jul 10, 2023 | 34.03 | 34.56 | 34.03 | 34.41 | 3,250 | +0.00(+0.00%) |
Jul 07, 2023 | 33.91 | 34.50 | 33.91 | 34.41 | 3,544 | +0.28(+0.82%) |
Jul 06, 2023 | 34.80 | 34.80 | 34.13 | 34.13 | 7,400 | -0.54(-1.56%) |
Jul 05, 2023 | 34.96 | 35.13 | 34.60 | 34.67 | 3,410 | -0.28(-0.80%) |
Jul 04, 2023 | 34.80 | 35.01 | 34.80 | 34.95 | 3,068 | +0.17(+0.49%) |
Jun 30, 2023 | 34.78 | 0 | +0.40(+1.16%) | |||
Jun 29, 2023 | 33.96 | 34.38 | 33.96 | 34.38 | 381 | +0.18(+0.53%) |
Jun 28, 2023 | 33.96 | 34.20 | 33.96 | 34.20 | 681 | -0.09(-0.26%) |
Jun 27, 2023 | 33.99 | 34.46 | 33.99 | 34.29 | 1,621 | +0.62(+1.84%) |
Jun 26, 2023 | 33.88 | 33.88 | 33.67 | 33.67 | 300 | -0.19(-0.56%) |
Jun 23, 2023 | 33.99 | 33.99 | 33.67 | 33.86 | 1,840 | +0.05(+0.15%) |
Jun 22, 2023 | 34.07 | 34.07 | 33.81 | 33.81 | 340 | -0.52(-1.51%) |
Jun 21, 2023 | 34.42 | 34.45 | 34.33 | 34.33 | 2,204 | -0.28(-0.81%) |
Jun 20, 2023 | 35.00 | 35.00 | 34.61 | 34.61 | 1,400 | -0.49(-1.40%) |
Jun 19, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 404 | +0.00(+0.00%) |
Jun 16, 2023 | 35.30 | 35.30 | 34.95 | 35.10 | 1,223 | -0.15(-0.43%) |
Jun 15, 2023 | 34.99 | 35.25 | 34.80 | 35.25 | 3,943 | +0.42(+1.21%) |
Jun 14, 2023 | 34.67 | 34.86 | 34.67 | 34.83 | 2,875 | +0.16(+0.46%) |
Jun 13, 2023 | 34.88 | 34.88 | 34.36 | 34.67 | 580 | +0.48(+1.40%) |
Jun 12, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 100 | +0.08(+0.23%) |
Jun 09, 2023 | 34.11 | 34.11 | 34.11 | 34.11 | 100 | -0.19(-0.55%) |
Jun 08, 2023 | 33.92 | 34.30 | 33.92 | 34.30 | 1,007 | +0.05(+0.15%) |
Jun 07, 2023 | 34.70 | 34.70 | 34.24 | 34.25 | 10,857 | -0.45(-1.30%) |
Jun 06, 2023 | 34.40 | 34.71 | 34.40 | 34.70 | 3,065 | +0.34(+0.99%) |
Jun 05, 2023 | 34.20 | 34.50 | 34.20 | 34.36 | 1,491 | +0.16(+0.47%) |
Jun 02, 2023 | 33.71 | 34.20 | 33.71 | 34.20 | 2,610 | +0.85(+2.55%) |
Jun 01, 2023 | 33.30 | 33.67 | 33.30 | 33.35 | 1,700 | +0.10(+0.30%) |
May 31, 2023 | 33.65 | 33.66 | 33.25 | 33.25 | 4,000 | -0.35(-1.04%) |
May 30, 2023 | 34.05 | 34.05 | 33.60 | 33.60 | 6,601 | -0.57(-1.67%) |
May 29, 2023 | 33.86 | 34.17 | 33.85 | 34.17 | 1,400 | +0.13(+0.38%) |
May 26, 2023 | 33.55 | 34.05 | 33.55 | 34.04 | 4,881 | +0.45(+1.34%) |
May 25, 2023 | 33.03 | 33.65 | 33.03 | 33.59 | 3,300 | +0.57(+1.73%) |
May 24, 2023 | 33.51 | 33.51 | 33.02 | 33.02 | 1,566 | -0.98(-2.88%) |
May 23, 2023 | 33.81 | 34.01 | 33.81 | 34.00 | 1,464 | -0.01(-0.03%) |
May 19, 2023 | 34.01 | 0 | -0.04(-0.12%) | |||
May 18, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 100 | -0.03(-0.09%) |
May 17, 2023 | 34.07 | 34.12 | 33.93 | 34.08 | 2,400 | +0.16(+0.47%) |
May 16, 2023 | 33.82 | 34.00 | 33.82 | 33.92 | 400 | -0.22(-0.64%) |
May 15, 2023 | 33.76 | 34.14 | 33.76 | 34.14 | 336 | +0.14(+0.41%) |
May 12, 2023 | 34.03 | 34.03 | 34.00 | 34.00 | 501 | +0.00(+0.00%) |
May 11, 2023 | 34.06 | 34.12 | 33.87 | 34.00 | 1,850 | -0.30(-0.87%) |
May 10, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 172 | +0.05(+0.15%) |
May 09, 2023 | 34.62 | 34.62 | 34.20 | 34.25 | 1,084 | -0.03(-0.09%) |
May 08, 2023 | 33.75 | 34.35 | 33.75 | 34.28 | 1,710 | +0.03(+0.09%) |
May 05, 2023 | 33.80 | 34.25 | 33.80 | 34.25 | 5,434 | +0.70(+2.09%) |
May 04, 2023 | 33.40 | 33.61 | 33.28 | 33.55 | 3,794 | -0.29(-0.86%) |
May 03, 2023 | 33.65 | 33.86 | 33.65 | 33.84 | 1,402 | +0.41(+1.23%) |
May 02, 2023 | 33.55 | 33.78 | 33.34 | 33.43 | 3,000 | -0.32(-0.95%) |