Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.89 | 40.51 | 38.28 | 40.33 | 418,020 | +1.25(+3.20%) |
Jul 28, 2023 | 38.03 | 39.71 | 37.29 | 39.08 | 641,568 | -1.63(-4.00%) |
Jul 27, 2023 | 41.50 | 42.88 | 40.53 | 40.71 | 700,491 | +1.24(+3.14%) |
Jul 26, 2023 | 38.58 | 39.64 | 38.26 | 39.47 | 579,259 | +0.95(+2.47%) |
Jul 25, 2023 | 38.80 | 39.10 | 38.43 | 38.52 | 216,979 | -0.44(-1.13%) |
Jul 24, 2023 | 39.00 | 39.75 | 38.14 | 38.96 | 332,117 | +0.08(+0.21%) |
Jul 21, 2023 | 38.48 | 39.02 | 38.11 | 38.88 | 258,341 | +0.65(+1.70%) |
Jul 20, 2023 | 38.25 | 38.87 | 37.28 | 38.23 | 257,149 | +0.17(+0.45%) |
Jul 19, 2023 | 36.80 | 38.19 | 36.52 | 38.06 | 225,796 | +1.21(+3.28%) |
Jul 18, 2023 | 37.09 | 38.60 | 36.52 | 36.85 | 333,950 | -1.67(-4.34%) |
Jul 17, 2023 | 37.61 | 38.82 | 37.53 | 38.52 | 247,665 | +0.77(+2.04%) |
Jul 14, 2023 | 38.01 | 38.19 | 37.03 | 37.75 | 326,078 | +0.78(+2.11%) |
Jul 13, 2023 | 37.92 | 37.95 | 36.51 | 36.97 | 450,201 | -0.98(-2.58%) |
Jul 12, 2023 | 36.80 | 38.04 | 35.96 | 37.95 | 483,284 | +1.81(+5.01%) |
Jul 11, 2023 | 34.95 | 36.34 | 34.92 | 36.14 | 397,285 | +1.31(+3.76%) |
Jul 10, 2023 | 33.83 | 34.97 | 33.67 | 34.83 | 242,845 | +0.86(+2.53%) |
Jul 07, 2023 | 33.82 | 34.71 | 33.79 | 33.97 | 272,972 | +0.35(+1.04%) |
Jul 06, 2023 | 33.15 | 33.90 | 32.55 | 33.62 | 250,243 | +0.03(+0.09%) |
Jul 05, 2023 | 34.13 | 34.22 | 33.30 | 33.59 | 257,862 | -0.71(-2.07%) |
Jul 03, 2023 | 34.05 | 34.84 | 33.85 | 34.30 | 156,488 | +0.14(+0.41%) |
Jun 30, 2023 | 33.46 | 34.40 | 32.84 | 34.16 | 283,113 | +0.97(+2.92%) |
Jun 29, 2023 | 32.21 | 33.62 | 32.21 | 33.19 | 191,595 | +0.98(+3.04%) |
Jun 28, 2023 | 32.03 | 32.30 | 31.63 | 32.21 | 219,831 | +0.21(+0.66%) |
Jun 27, 2023 | 30.84 | 32.26 | 30.84 | 32.00 | 318,176 | +1.12(+3.63%) |
Jun 26, 2023 | 29.95 | 31.14 | 29.95 | 30.88 | 275,003 | +0.82(+2.73%) |
Jun 23, 2023 | 29.99 | 30.91 | 29.95 | 30.06 | 438,817 | -0.29(-0.96%) |
Jun 22, 2023 | 30.54 | 30.76 | 30.08 | 30.35 | 199,822 | -0.35(-1.14%) |
Jun 21, 2023 | 31.34 | 31.69 | 30.66 | 30.70 | 256,892 | -0.75(-2.38%) |
Jun 20, 2023 | 31.00 | 32.13 | 31.00 | 31.45 | 361,452 | +0.28(+0.90%) |
Jun 16, 2023 | 33.03 | 33.03 | 30.82 | 31.17 | 773,222 | -1.51(-4.62%) |
Jun 15, 2023 | 33.12 | 33.71 | 32.52 | 32.68 | 301,193 | -0.39(-1.18%) |
Jun 14, 2023 | 34.10 | 34.38 | 32.89 | 33.07 | 254,756 | -1.19(-3.47%) |
Jun 13, 2023 | 34.18 | 34.82 | 34.11 | 34.26 | 256,405 | +0.06(+0.18%) |
Jun 12, 2023 | 33.84 | 34.52 | 33.37 | 34.20 | 215,982 | +0.35(+1.03%) |
Jun 09, 2023 | 33.53 | 34.00 | 33.44 | 33.85 | 407,839 | +0.42(+1.26%) |
Jun 08, 2023 | 33.76 | 34.05 | 33.27 | 33.43 | 277,738 | -0.56(-1.65%) |
Jun 07, 2023 | 33.44 | 34.58 | 33.23 | 33.99 | 588,824 | +1.04(+3.16%) |
Jun 06, 2023 | 30.31 | 33.07 | 30.29 | 32.95 | 598,823 | +2.64(+8.71%) |
Jun 05, 2023 | 30.42 | 30.79 | 29.45 | 30.31 | 364,759 | -0.70(-2.26%) |
Jun 02, 2023 | 29.36 | 31.13 | 29.32 | 31.01 | 451,241 | +2.09(+7.23%) |
Jun 01, 2023 | 28.38 | 29.05 | 27.81 | 28.92 | 335,505 | +0.55(+1.94%) |
May 31, 2023 | 28.34 | 28.85 | 27.93 | 28.37 | 521,614 | -0.32(-1.12%) |
May 30, 2023 | 29.00 | 29.00 | 27.97 | 28.69 | 618,454 | -0.09(-0.31%) |
May 26, 2023 | 28.90 | 29.30 | 28.12 | 28.78 | 370,070 | -0.20(-0.69%) |
May 25, 2023 | 28.78 | 29.09 | 28.28 | 28.98 | 232,689 | -0.13(-0.45%) |
May 24, 2023 | 29.20 | 29.73 | 28.76 | 29.11 | 231,275 | +0.10(+0.34%) |
May 23, 2023 | 28.03 | 29.59 | 27.98 | 29.01 | 306,425 | +0.81(+2.87%) |
May 22, 2023 | 28.15 | 28.33 | 27.86 | 28.20 | 185,995 | +0.13(+0.46%) |
May 19, 2023 | 28.99 | 29.14 | 27.92 | 28.07 | 249,435 | -0.88(-3.04%) |
May 18, 2023 | 28.78 | 29.04 | 28.40 | 28.95 | 204,543 | +0.19(+0.66%) |
May 17, 2023 | 27.86 | 28.81 | 27.70 | 28.76 | 277,167 | +1.04(+3.75%) |
May 16, 2023 | 27.67 | 27.93 | 27.18 | 27.72 | 376,599 | -0.28(-1.00%) |
May 15, 2023 | 27.66 | 28.20 | 27.44 | 28.00 | 379,903 | +0.39(+1.41%) |
May 12, 2023 | 28.16 | 28.26 | 27.30 | 27.61 | 309,220 | -0.39(-1.39%) |
May 11, 2023 | 28.00 | 28.19 | 27.82 | 28.00 | 234,803 | -0.14(-0.50%) |
May 10, 2023 | 28.96 | 28.97 | 27.79 | 28.14 | 472,174 | -0.27(-0.95%) |
May 09, 2023 | 28.51 | 29.11 | 28.24 | 28.41 | 343,877 | -0.33(-1.15%) |
May 08, 2023 | 29.04 | 29.04 | 28.00 | 28.74 | 308,950 | -0.14(-0.48%) |
May 05, 2023 | 28.46 | 29.11 | 28.39 | 28.88 | 359,367 | +0.94(+3.36%) |
May 04, 2023 | 27.82 | 28.52 | 27.68 | 27.94 | 601,832 | -0.06(-0.21%) |
May 03, 2023 | 28.07 | 28.87 | 27.95 | 28.00 | 377,640 | +0.00(+0.00%) |
May 02, 2023 | 27.94 | 28.27 | 27.06 | 28.00 | 559,086 | +0.00(+0.00%) |