Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.26 | 34.31 | 32.97 | 34.25 | 294,102 | +0.91(+2.73%) |
Jul 28, 2023 | 33.50 | 33.89 | 32.90 | 33.34 | 497,121 | +0.25(+0.76%) |
Jul 27, 2023 | 33.99 | 33.99 | 32.67 | 33.09 | 441,706 | -0.78(-2.30%) |
Jul 26, 2023 | 34.09 | 34.38 | 33.01 | 33.87 | 514,525 | -0.18(-0.53%) |
Jul 25, 2023 | 33.80 | 34.78 | 33.58 | 34.05 | 193,486 | +0.08(+0.24%) |
Jul 24, 2023 | 33.69 | 34.15 | 33.08 | 33.97 | 446,218 | +0.11(+0.32%) |
Jul 21, 2023 | 33.96 | 34.55 | 33.55 | 33.86 | 419,910 | +0.12(+0.36%) |
Jul 20, 2023 | 33.76 | 34.48 | 33.47 | 33.74 | 396,732 | +0.06(+0.18%) |
Jul 19, 2023 | 34.05 | 34.70 | 33.63 | 33.68 | 252,929 | -0.16(-0.47%) |
Jul 18, 2023 | 34.25 | 34.41 | 33.51 | 33.84 | 440,196 | -0.31(-0.91%) |
Jul 17, 2023 | 33.25 | 34.87 | 33.17 | 34.15 | 578,711 | +0.79(+2.37%) |
Jul 14, 2023 | 34.25 | 34.25 | 33.06 | 33.36 | 348,241 | -0.76(-2.23%) |
Jul 13, 2023 | 33.78 | 34.28 | 33.38 | 34.12 | 406,112 | +0.59(+1.76%) |
Jul 12, 2023 | 33.57 | 33.64 | 32.92 | 33.53 | 348,133 | +0.35(+1.05%) |
Jul 11, 2023 | 33.80 | 33.94 | 32.92 | 33.18 | 406,153 | -0.72(-2.12%) |
Jul 10, 2023 | 32.29 | 33.91 | 32.00 | 33.90 | 511,419 | +1.53(+4.73%) |
Jul 07, 2023 | 32.13 | 32.75 | 31.98 | 32.37 | 334,460 | +0.11(+0.34%) |
Jul 06, 2023 | 31.86 | 32.94 | 31.24 | 32.26 | 531,484 | +0.04(+0.12%) |
Jul 05, 2023 | 31.46 | 32.69 | 30.74 | 32.22 | 483,901 | +0.71(+2.25%) |
Jul 03, 2023 | 31.43 | 32.24 | 31.25 | 31.51 | 251,278 | -0.11(-0.35%) |
Jun 30, 2023 | 31.36 | 32.62 | 31.31 | 31.62 | 565,711 | +0.45(+1.44%) |
Jun 29, 2023 | 31.16 | 31.80 | 30.90 | 31.17 | 401,145 | -0.35(-1.11%) |
Jun 28, 2023 | 31.59 | 32.34 | 31.39 | 31.52 | 476,546 | -0.48(-1.50%) |
Jun 27, 2023 | 32.23 | 32.38 | 31.16 | 32.00 | 724,292 | -0.07(-0.22%) |
Jun 26, 2023 | 33.06 | 33.23 | 32.07 | 32.07 | 1,075,286 | -1.21(-3.64%) |
Jun 23, 2023 | 33.35 | 33.99 | 32.48 | 33.28 | 2,508,973 | -0.43(-1.28%) |
Jun 22, 2023 | 32.77 | 33.81 | 32.51 | 33.71 | 634,294 | +0.63(+1.90%) |
Jun 21, 2023 | 33.32 | 34.15 | 32.16 | 33.08 | 1,126,356 | -0.15(-0.45%) |
Jun 20, 2023 | 34.21 | 34.47 | 32.06 | 33.23 | 2,317,676 | -2.57(-7.18%) |
Jun 16, 2023 | 37.00 | 37.13 | 35.66 | 35.80 | 1,016,474 | -1.24(-3.35%) |
Jun 15, 2023 | 37.78 | 38.12 | 36.45 | 37.04 | 738,980 | -0.90(-2.37%) |
Jun 14, 2023 | 39.06 | 40.39 | 37.08 | 37.94 | 670,845 | -1.59(-4.02%) |
Jun 13, 2023 | 39.83 | 40.53 | 39.14 | 39.53 | 604,374 | -0.31(-0.78%) |
Jun 12, 2023 | 40.62 | 41.73 | 38.91 | 39.84 | 368,051 | -0.29(-0.72%) |
Jun 09, 2023 | 40.58 | 41.53 | 38.79 | 40.13 | 710,726 | -0.56(-1.38%) |
Jun 08, 2023 | 41.92 | 42.35 | 40.65 | 40.69 | 588,608 | -1.29(-3.07%) |
Jun 07, 2023 | 40.94 | 42.39 | 40.28 | 41.98 | 525,145 | +0.96(+2.34%) |
Jun 06, 2023 | 41.07 | 42.18 | 40.17 | 41.02 | 614,541 | +0.02(+0.05%) |
Jun 05, 2023 | 41.27 | 41.85 | 39.73 | 41.00 | 518,951 | -0.99(-2.36%) |
Jun 02, 2023 | 43.54 | 44.01 | 40.77 | 41.99 | 740,355 | -2.33(-5.26%) |
Jun 01, 2023 | 43.99 | 45.77 | 43.44 | 44.32 | 348,587 | +0.17(+0.39%) |
May 31, 2023 | 43.91 | 45.66 | 43.49 | 44.15 | 869,345 | +0.48(+1.10%) |
May 30, 2023 | 42.75 | 43.73 | 41.48 | 43.67 | 212,909 | +1.08(+2.54%) |
May 26, 2023 | 42.48 | 43.14 | 40.14 | 42.59 | 310,149 | -0.23(-0.54%) |
May 25, 2023 | 42.95 | 43.02 | 41.66 | 42.82 | 276,155 | -0.18(-0.42%) |
May 24, 2023 | 42.47 | 43.38 | 41.12 | 43.00 | 309,455 | -0.41(-0.94%) |
May 23, 2023 | 42.32 | 44.95 | 42.32 | 43.41 | 456,265 | +0.82(+1.93%) |
May 22, 2023 | 41.77 | 42.63 | 41.02 | 42.59 | 345,117 | +1.18(+2.85%) |
May 19, 2023 | 42.06 | 42.95 | 41.29 | 41.41 | 320,231 | +0.21(+0.51%) |
May 18, 2023 | 41.60 | 41.85 | 40.12 | 41.20 | 356,259 | -0.04(-0.10%) |
May 17, 2023 | 42.15 | 42.32 | 40.66 | 41.24 | 271,388 | -1.02(-2.41%) |
May 16, 2023 | 42.19 | 42.98 | 40.04 | 42.26 | 546,920 | -1.19(-2.74%) |
May 15, 2023 | 41.68 | 44.50 | 41.39 | 43.45 | 585,327 | +1.85(+4.45%) |
May 12, 2023 | 44.57 | 45.00 | 40.04 | 41.60 | 982,800 | -2.97(-6.66%) |
May 11, 2023 | 46.81 | 48.91 | 44.38 | 44.57 | 628,711 | -2.33(-4.96%) |
May 10, 2023 | 45.35 | 47.96 | 44.69 | 46.90 | 548,905 | +2.08(+4.63%) |
May 09, 2023 | 43.66 | 45.05 | 42.38 | 44.82 | 514,037 | +1.59(+3.68%) |
May 08, 2023 | 43.55 | 43.87 | 42.08 | 43.23 | 322,313 | -0.35(-0.80%) |
May 05, 2023 | 43.62 | 45.04 | 43.55 | 43.58 | 519,698 | +0.32(+0.74%) |
May 04, 2023 | 43.28 | 44.06 | 43.00 | 43.26 | 385,108 | -0.22(-0.51%) |
May 03, 2023 | 42.04 | 44.01 | 42.00 | 43.48 | 728,094 | +1.57(+3.75%) |
May 02, 2023 | 43.91 | 44.48 | 41.67 | 41.91 | 530,049 | -1.91(-4.36%) |