Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.14 | 0 | +0.17(+0.47%) | |||
Jul 28, 2023 | 35.96 | 36.01 | 35.96 | 35.97 | 746,269 | -0.02(-0.06%) |
Jul 27, 2023 | 35.95 | 35.99 | 35.93 | 35.99 | 1,215,100 | +0.05(+0.14%) |
Jul 26, 2023 | 35.92 | 35.97 | 35.92 | 35.94 | 511,121 | +0.01(+0.03%) |
Jul 25, 2023 | 35.99 | 35.99 | 35.92 | 35.93 | 1,123,929 | +0.00(+0.00%) |
Jul 24, 2023 | 35.92 | 35.94 | 35.91 | 35.93 | 906,408 | +0.00(+0.00%) |
Jul 21, 2023 | 35.89 | 36.03 | 35.87 | 35.93 | 1,881,935 | +0.07(+0.20%) |
Jul 20, 2023 | 35.89 | 35.89 | 35.86 | 35.86 | 577,297 | +0.00(+0.00%) |
Jul 19, 2023 | 35.85 | 35.89 | 35.85 | 35.86 | 767,400 | +0.03(+0.08%) |
Jul 18, 2023 | 35.84 | 35.85 | 35.83 | 35.83 | 933,184 | -0.01(-0.03%) |
Jul 17, 2023 | 35.84 | 35.85 | 35.82 | 35.84 | 1,621,039 | +0.04(+0.11%) |
Jul 14, 2023 | 35.87 | 35.87 | 35.80 | 35.80 | 592,802 | -0.06(-0.17%) |
Jul 13, 2023 | 35.89 | 35.91 | 35.85 | 35.86 | 1,584,854 | +0.00(+0.00%) |
Jul 12, 2023 | 35.90 | 35.92 | 35.86 | 35.86 | 1,029,893 | -0.02(-0.06%) |
Jul 11, 2023 | 35.91 | 35.91 | 35.87 | 35.88 | 830,732 | +0.00(+0.00%) |
Jul 10, 2023 | 35.83 | 35.90 | 35.82 | 35.88 | 929,028 | +0.03(+0.08%) |
Jul 07, 2023 | 35.81 | 35.85 | 35.78 | 35.85 | 2,008,509 | +0.07(+0.20%) |
Jul 06, 2023 | 35.78 | 35.82 | 35.76 | 35.78 | 1,235,907 | -0.02(-0.06%) |
Jul 05, 2023 | 35.79 | 35.80 | 35.76 | 35.80 | 921,484 | +0.04(+0.11%) |
Jul 03, 2023 | 35.86 | 35.86 | 35.76 | 35.76 | 485,854 | -0.08(-0.22%) |
Jun 30, 2023 | 35.83 | 35.85 | 35.79 | 35.84 | 1,198,304 | +0.06(+0.17%) |
Jun 29, 2023 | 35.81 | 35.82 | 35.78 | 35.78 | 630,043 | -0.02(-0.06%) |
Jun 28, 2023 | 35.80 | 35.81 | 35.78 | 35.80 | 750,331 | +0.02(+0.06%) |
Jun 27, 2023 | 35.78 | 35.81 | 35.78 | 35.78 | 746,343 | +0.00(+0.00%) |
Jun 26, 2023 | 35.78 | 35.80 | 35.75 | 35.78 | 818,094 | +0.04(+0.11%) |
Jun 23, 2023 | 35.77 | 35.78 | 35.74 | 35.74 | 1,343,016 | -0.03(-0.08%) |
Jun 22, 2023 | 35.83 | 35.83 | 35.76 | 35.77 | 580,711 | -0.04(-0.11%) |
Jun 21, 2023 | 35.73 | 35.81 | 35.73 | 35.81 | 1,760,839 | +0.08(+0.22%) |
Jun 20, 2023 | 35.71 | 35.74 | 35.71 | 35.73 | 1,924,328 | +0.02(+0.06%) |
Jun 16, 2023 | 35.76 | 35.76 | 35.70 | 35.71 | 2,909,493 | -0.02(-0.06%) |
Jun 15, 2023 | 35.73 | 35.73 | 35.70 | 35.73 | 2,838,853 | +0.00(+0.00%) |
Jun 14, 2023 | 35.72 | 35.74 | 35.68 | 35.73 | 1,310,326 | +0.03(+0.08%) |
Jun 13, 2023 | 35.73 | 35.75 | 35.68 | 35.70 | 948,158 | +0.00(+0.00%) |
Jun 12, 2023 | 35.73 | 35.73 | 35.66 | 35.70 | 1,295,807 | -0.03(-0.08%) |
Jun 09, 2023 | 35.77 | 35.77 | 35.69 | 35.73 | 5,412,478 | -0.08(-0.22%) |
Jun 08, 2023 | 35.85 | 35.86 | 35.74 | 35.81 | 4,045,748 | +0.02(+0.06%) |
Jun 07, 2023 | 35.72 | 35.80 | 35.71 | 35.79 | 3,226,698 | +0.13(+0.36%) |
Jun 06, 2023 | 35.67 | 35.70 | 35.65 | 35.66 | 4,886,928 | +0.01(+0.03%) |
Jun 05, 2023 | 35.67 | 35.70 | 35.61 | 35.65 | 2,660,879 | -0.01(-0.03%) |
Jun 02, 2023 | 35.72 | 35.83 | 35.63 | 35.66 | 3,059,483 | -0.05(-0.14%) |
Jun 01, 2023 | 35.65 | 35.73 | 35.61 | 35.71 | 2,448,785 | +0.09(+0.25%) |
May 31, 2023 | 35.67 | 35.68 | 35.61 | 35.62 | 1,840,542 | -0.04(-0.11%) |
May 30, 2023 | 35.66 | 35.69 | 35.64 | 35.66 | 1,215,692 | +0.00(+0.00%) |
May 26, 2023 | 35.71 | 35.75 | 35.65 | 35.66 | 2,070,187 | +0.01(+0.03%) |
May 25, 2023 | 35.60 | 35.72 | 35.60 | 35.65 | 8,630,700 | +0.10(+0.28%) |
May 24, 2023 | 35.55 | 35.59 | 35.53 | 35.55 | 2,620,169 | -0.01(-0.03%) |
May 23, 2023 | 35.53 | 35.57 | 35.53 | 35.56 | 1,101,968 | +0.01(+0.03%) |
May 22, 2023 | 35.58 | 35.63 | 35.51 | 35.55 | 1,148,438 | -0.02(-0.06%) |
May 19, 2023 | 35.54 | 35.58 | 35.53 | 35.57 | 2,768,452 | +0.20(+0.57%) |
May 18, 2023 | 35.36 | 35.41 | 35.33 | 35.37 | 1,426,215 | +0.01(+0.03%) |
May 17, 2023 | 35.40 | 35.42 | 35.35 | 35.36 | 4,266,877 | -0.04(-0.11%) |
May 16, 2023 | 35.40 | 35.44 | 35.32 | 35.40 | 6,053,178 | -0.09(-0.25%) |
May 15, 2023 | 35.48 | 35.53 | 35.45 | 35.49 | 1,755,386 | +0.03(+0.08%) |
May 12, 2023 | 35.52 | 35.58 | 35.46 | 35.46 | 2,498,265 | -0.06(-0.17%) |
May 11, 2023 | 35.50 | 35.53 | 35.49 | 35.52 | 783,812 | +0.02(+0.06%) |
May 10, 2023 | 35.58 | 35.58 | 35.49 | 35.50 | 3,233,639 | -0.02(-0.06%) |
May 09, 2023 | 35.50 | 35.54 | 35.47 | 35.52 | 2,366,624 | +0.02(+0.06%) |
May 08, 2023 | 35.56 | 35.61 | 35.50 | 35.50 | 1,115,791 | -0.02(-0.06%) |
May 05, 2023 | 35.56 | 35.63 | 35.45 | 35.52 | 3,868,880 | +0.06(+0.17%) |
May 04, 2023 | 35.56 | 35.56 | 35.46 | 35.46 | 1,646,615 | -0.10(-0.28%) |
May 03, 2023 | 35.51 | 35.63 | 35.51 | 35.56 | 1,156,484 | +0.06(+0.17%) |
May 02, 2023 | 35.50 | 35.52 | 35.47 | 35.50 | 1,182,321 | -0.04(-0.11%) |