Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.78 | 33.44 | 32.72 | 33.15 | 299,341 | +0.39(+1.19%) |
Jul 28, 2023 | 33.02 | 33.16 | 32.60 | 32.76 | 120,591 | +0.15(+0.46%) |
Jul 27, 2023 | 33.53 | 33.53 | 32.47 | 32.61 | 130,450 | -0.62(-1.87%) |
Jul 26, 2023 | 33.29 | 33.58 | 32.74 | 33.23 | 191,938 | -0.17(-0.51%) |
Jul 25, 2023 | 33.79 | 33.99 | 33.01 | 33.40 | 188,717 | -0.50(-1.47%) |
Jul 24, 2023 | 33.90 | 34.42 | 33.47 | 33.90 | 233,260 | +0.11(+0.33%) |
Jul 21, 2023 | 35.01 | 35.01 | 33.70 | 33.79 | 187,074 | -0.96(-2.76%) |
Jul 20, 2023 | 35.19 | 35.20 | 34.24 | 34.75 | 164,639 | -0.31(-0.88%) |
Jul 19, 2023 | 35.26 | 35.28 | 34.56 | 35.06 | 278,527 | -0.15(-0.43%) |
Jul 18, 2023 | 35.10 | 35.51 | 34.71 | 35.21 | 191,844 | +0.29(+0.83%) |
Jul 17, 2023 | 34.78 | 35.17 | 34.56 | 34.92 | 125,628 | +0.14(+0.40%) |
Jul 14, 2023 | 35.27 | 35.27 | 34.28 | 34.78 | 161,960 | -0.62(-1.75%) |
Jul 13, 2023 | 35.70 | 36.06 | 35.38 | 35.40 | 93,601 | -0.18(-0.51%) |
Jul 12, 2023 | 36.07 | 36.33 | 35.39 | 35.58 | 134,592 | +0.17(+0.48%) |
Jul 11, 2023 | 35.24 | 35.57 | 35.04 | 35.41 | 74,954 | +0.38(+1.08%) |
Jul 10, 2023 | 34.10 | 35.32 | 34.10 | 35.03 | 165,722 | +0.95(+2.79%) |
Jul 07, 2023 | 33.61 | 34.82 | 33.61 | 34.08 | 649,924 | +0.56(+1.67%) |
Jul 06, 2023 | 33.70 | 33.70 | 32.99 | 33.52 | 106,226 | -0.69(-2.02%) |
Jul 05, 2023 | 35.06 | 35.06 | 33.79 | 34.21 | 129,613 | -1.14(-3.22%) |
Jul 03, 2023 | 34.95 | 35.56 | 34.83 | 35.35 | 67,207 | +0.39(+1.12%) |
Jun 30, 2023 | 35.34 | 35.34 | 34.77 | 34.96 | 96,645 | -0.18(-0.51%) |
Jun 29, 2023 | 34.47 | 35.40 | 34.47 | 35.14 | 116,225 | +0.65(+1.88%) |
Jun 28, 2023 | 34.27 | 34.50 | 33.42 | 34.49 | 109,342 | +0.28(+0.82%) |
Jun 27, 2023 | 33.88 | 34.35 | 33.44 | 34.21 | 145,690 | +0.53(+1.57%) |
Jun 26, 2023 | 33.34 | 33.95 | 33.34 | 33.68 | 137,297 | +0.35(+1.05%) |
Jun 23, 2023 | 33.05 | 33.63 | 32.45 | 33.33 | 412,086 | -0.48(-1.42%) |
Jun 22, 2023 | 34.74 | 34.75 | 33.72 | 33.81 | 113,954 | -1.10(-3.15%) |
Jun 21, 2023 | 35.16 | 35.51 | 34.75 | 34.91 | 113,717 | -0.56(-1.58%) |
Jun 20, 2023 | 34.34 | 35.62 | 34.34 | 35.47 | 140,213 | +0.82(+2.37%) |
Jun 16, 2023 | 35.49 | 35.53 | 34.27 | 34.65 | 682,642 | -0.41(-1.17%) |
Jun 15, 2023 | 34.04 | 35.16 | 34.04 | 35.06 | 154,015 | +0.73(+2.13%) |
Jun 14, 2023 | 36.03 | 36.12 | 34.11 | 34.33 | 168,812 | -1.56(-4.35%) |
Jun 13, 2023 | 35.88 | 36.38 | 35.60 | 35.89 | 127,881 | +0.23(+0.64%) |
Jun 12, 2023 | 35.16 | 35.79 | 34.98 | 35.66 | 152,387 | +0.50(+1.42%) |
Jun 09, 2023 | 35.12 | 35.29 | 34.70 | 35.16 | 129,009 | +0.05(+0.14%) |
Jun 08, 2023 | 35.33 | 35.50 | 34.95 | 35.11 | 151,556 | -0.39(-1.10%) |
Jun 07, 2023 | 34.42 | 35.53 | 34.42 | 35.50 | 181,105 | +1.45(+4.26%) |
Jun 06, 2023 | 32.46 | 34.30 | 32.46 | 34.05 | 165,671 | +1.45(+4.45%) |
Jun 05, 2023 | 32.57 | 33.02 | 31.62 | 32.60 | 186,293 | -0.38(-1.15%) |
Jun 02, 2023 | 31.99 | 33.00 | 31.77 | 32.98 | 142,365 | +1.57(+5.00%) |
Jun 01, 2023 | 30.74 | 31.62 | 30.60 | 31.41 | 111,168 | +0.65(+2.11%) |
May 31, 2023 | 30.97 | 31.30 | 30.42 | 30.76 | 183,831 | -0.44(-1.41%) |
May 30, 2023 | 31.81 | 32.00 | 31.04 | 31.20 | 98,703 | -0.53(-1.67%) |
May 26, 2023 | 31.14 | 32.03 | 31.14 | 31.73 | 92,854 | +0.54(+1.73%) |
May 25, 2023 | 31.97 | 32.00 | 31.04 | 31.19 | 109,207 | -0.78(-2.44%) |
May 24, 2023 | 32.40 | 32.40 | 31.64 | 31.97 | 112,513 | -0.67(-2.05%) |
May 23, 2023 | 32.34 | 32.89 | 32.17 | 32.64 | 140,785 | +0.08(+0.25%) |
May 22, 2023 | 32.37 | 32.87 | 32.06 | 32.56 | 134,457 | +0.20(+0.62%) |
May 19, 2023 | 32.75 | 32.95 | 31.93 | 32.36 | 123,487 | -0.12(-0.37%) |
May 18, 2023 | 31.93 | 32.62 | 31.93 | 32.48 | 121,572 | +0.35(+1.09%) |
May 17, 2023 | 31.41 | 32.35 | 31.41 | 32.13 | 150,368 | +0.78(+2.49%) |
May 16, 2023 | 31.05 | 31.73 | 31.00 | 31.35 | 217,170 | +0.07(+0.22%) |
May 15, 2023 | 30.82 | 31.53 | 30.69 | 31.28 | 113,779 | +0.52(+1.69%) |
May 12, 2023 | 31.32 | 31.57 | 30.10 | 30.76 | 140,977 | -0.51(-1.63%) |
May 11, 2023 | 30.84 | 31.40 | 30.75 | 31.27 | 142,795 | +0.19(+0.61%) |
May 10, 2023 | 30.61 | 31.12 | 30.54 | 31.08 | 237,272 | +0.96(+3.19%) |
May 09, 2023 | 30.16 | 30.93 | 30.03 | 30.12 | 201,467 | -0.46(-1.50%) |
May 08, 2023 | 31.61 | 31.79 | 30.55 | 30.58 | 236,491 | -0.86(-2.74%) |
May 05, 2023 | 30.50 | 32.50 | 30.50 | 31.44 | 403,066 | +3.41(+12.17%) |
May 04, 2023 | 28.34 | 28.40 | 27.73 | 28.03 | 160,331 | -0.37(-1.30%) |
May 03, 2023 | 28.62 | 29.10 | 28.39 | 28.40 | 141,310 | -0.05(-0.18%) |
May 02, 2023 | 28.70 | 28.76 | 28.16 | 28.45 | 157,611 | -0.46(-1.59%) |