Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.41 | 38.49 | 38.41 | 38.49 | 1,057 | +0.23(+0.59%) |
Jul 28, 2023 | 38.20 | 38.28 | 38.20 | 38.26 | 929 | +0.30(+0.80%) |
Jul 27, 2023 | 38.40 | 38.40 | 37.96 | 37.96 | 3,020 | -0.41(-1.08%) |
Jul 26, 2023 | 38.15 | 38.37 | 38.15 | 38.37 | 1,654 | +0.08(+0.21%) |
Jul 25, 2023 | 38.30 | 38.36 | 38.29 | 38.29 | 973 | +0.07(+0.19%) |
Jul 24, 2023 | 38.23 | 38.39 | 38.21 | 38.22 | 1,214 | -0.02(-0.06%) |
Jul 21, 2023 | 38.26 | 38.27 | 38.24 | 38.24 | 925 | -0.06(-0.15%) |
Jul 20, 2023 | 38.43 | 38.43 | 38.24 | 38.30 | 954 | -0.36(-0.92%) |
Jul 19, 2023 | 38.69 | 38.69 | 38.62 | 38.65 | 883 | +0.19(+0.49%) |
Jul 18, 2023 | 38.19 | 38.51 | 38.19 | 38.47 | 737 | +0.41(+1.09%) |
Jul 17, 2023 | 37.89 | 38.16 | 37.89 | 38.05 | 5,249 | +0.08(+0.20%) |
Jul 14, 2023 | 38.18 | 38.18 | 37.98 | 37.98 | 3,080 | -0.32(-0.83%) |
Jul 13, 2023 | 38.08 | 38.37 | 38.08 | 38.30 | 966 | +0.39(+1.04%) |
Jul 12, 2023 | 37.88 | 38.01 | 37.88 | 37.90 | 1,127 | +0.27(+0.72%) |
Jul 11, 2023 | 37.24 | 37.66 | 37.24 | 37.63 | 1,784 | +0.47(+1.25%) |
Jul 10, 2023 | 37.01 | 37.18 | 37.01 | 37.17 | 1,528 | +0.35(+0.96%) |
Jul 07, 2023 | 36.73 | 37.02 | 36.73 | 36.81 | 849 | +0.26(+0.72%) |
Jul 06, 2023 | 36.61 | 36.61 | 36.37 | 36.55 | 2,335 | -0.43(-1.17%) |
Jul 05, 2023 | 36.86 | 37.04 | 36.84 | 36.98 | 6,162 | -0.09(-0.24%) |
Jul 03, 2023 | 36.96 | 37.07 | 36.96 | 37.07 | 783 | +0.10(+0.26%) |
Jun 30, 2023 | 36.86 | 37.07 | 36.86 | 36.98 | 750 | +0.37(+1.01%) |
Jun 29, 2023 | 36.48 | 36.66 | 36.48 | 36.60 | 2,400 | +0.18(+0.50%) |
Jun 28, 2023 | 36.25 | 36.45 | 36.25 | 36.42 | 3,742 | +0.06(+0.15%) |
Jun 27, 2023 | 36.40 | 36.41 | 36.37 | 36.37 | 1,097 | +0.49(+1.37%) |
Jun 26, 2023 | 35.80 | 36.02 | 35.80 | 35.88 | 1,102 | -0.00(-0.01%) |
Jun 23, 2023 | 35.84 | 35.99 | 35.84 | 35.88 | 1,876 | -0.24(-0.67%) |
Jun 22, 2023 | 36.10 | 36.16 | 36.09 | 36.12 | 2,477 | -0.10(-0.29%) |
Jun 21, 2023 | 36.13 | 36.25 | 36.13 | 36.22 | 1,095 | -0.11(-0.30%) |
Jun 20, 2023 | 36.24 | 36.38 | 36.21 | 36.33 | 3,831 | -0.12(-0.33%) |
Jun 16, 2023 | 36.64 | 36.64 | 36.45 | 36.45 | 1,050 | -0.19(-0.51%) |
Jun 15, 2023 | 36.16 | 36.65 | 36.16 | 36.64 | 1,258 | +0.51(+1.40%) |
Jun 14, 2023 | 36.15 | 36.28 | 36.02 | 36.13 | 4,718 | +0.11(+0.31%) |
Jun 13, 2023 | 36.05 | 36.12 | 36.02 | 36.02 | 1,395 | +0.28(+0.78%) |
Jun 12, 2023 | 35.61 | 35.79 | 35.61 | 35.74 | 2,425 | +0.19(+0.54%) |
Jun 09, 2023 | 35.68 | 35.68 | 35.50 | 35.55 | 821 | -0.18(-0.51%) |
Jun 08, 2023 | 35.62 | 35.73 | 35.62 | 35.73 | 834 | +0.15(+0.43%) |
Jun 07, 2023 | 35.62 | 35.62 | 35.58 | 35.58 | 905 | +0.12(+0.33%) |
Jun 06, 2023 | 35.07 | 35.50 | 35.07 | 35.46 | 698 | +0.30(+0.86%) |
Jun 05, 2023 | 35.17 | 35.17 | 35.16 | 35.16 | 1,287 | -0.10(-0.29%) |
Jun 02, 2023 | 35.04 | 35.26 | 35.01 | 35.26 | 1,124 | +0.69(+2.00%) |
Jun 01, 2023 | 34.22 | 34.63 | 34.22 | 34.57 | 1,321 | +0.33(+0.96%) |
May 31, 2023 | 34.29 | 34.29 | 34.16 | 34.24 | 2,115 | -0.11(-0.32%) |
May 30, 2023 | 34.52 | 34.52 | 34.30 | 34.35 | 4,517 | -0.05(-0.15%) |
May 26, 2023 | 34.24 | 34.40 | 34.24 | 34.40 | 566 | +0.36(+1.06%) |
May 25, 2023 | 34.09 | 34.13 | 33.85 | 34.04 | 2,442 | -0.05(-0.15%) |
May 24, 2023 | 34.41 | 34.41 | 34.09 | 34.09 | 1,071 | -0.51(-1.48%) |
May 23, 2023 | 34.85 | 34.97 | 34.60 | 34.60 | 772 | -0.27(-0.78%) |
May 22, 2023 | 34.89 | 34.93 | 34.86 | 34.87 | 1,128 | +0.20(+0.56%) |
May 19, 2023 | 34.99 | 34.99 | 34.68 | 34.68 | 2,681 | -0.18(-0.53%) |
May 18, 2023 | 34.47 | 34.86 | 34.47 | 34.86 | 756 | +0.32(+0.93%) |
May 17, 2023 | 33.99 | 34.54 | 33.93 | 34.54 | 6,196 | +0.58(+1.70%) |
May 16, 2023 | 34.15 | 34.15 | 33.96 | 33.96 | 625 | -0.49(-1.42%) |
May 15, 2023 | 34.12 | 34.49 | 34.12 | 34.45 | 1,894 | +0.38(+1.11%) |
May 12, 2023 | 34.32 | 34.33 | 34.03 | 34.07 | 8,100 | -0.19(-0.55%) |
May 11, 2023 | 34.23 | 34.29 | 34.20 | 34.26 | 1,108 | -0.15(-0.43%) |
May 10, 2023 | 34.59 | 34.63 | 34.41 | 34.41 | 1,529 | -0.15(-0.44%) |
May 09, 2023 | 34.34 | 34.60 | 34.34 | 34.56 | 1,278 | -0.06(-0.17%) |
May 08, 2023 | 34.59 | 34.67 | 34.57 | 34.62 | 2,303 | -0.02(-0.05%) |
May 05, 2023 | 34.32 | 34.74 | 32.87 | 34.64 | 3,610 | +0.66(+1.93%) |
May 04, 2023 | 33.89 | 34.00 | 33.89 | 33.98 | 934 | -0.14(-0.41%) |
May 03, 2023 | 34.36 | 34.50 | 34.12 | 34.12 | 2,789 | -0.31(-0.90%) |
May 02, 2023 | 34.67 | 34.67 | 34.40 | 34.43 | 716 | -0.59(-1.70%) |