Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.50 | 38.19 | 37.50 | 38.10 | 60,091 | +0.60(+1.59%) |
Jul 28, 2023 | 36.62 | 37.52 | 36.62 | 37.50 | 48,284 | +1.18(+3.26%) |
Jul 27, 2023 | 36.73 | 36.97 | 36.10 | 36.31 | 68,800 | -0.46(-1.25%) |
Jul 26, 2023 | 36.80 | 37.09 | 36.65 | 36.77 | 50,853 | -0.07(-0.19%) |
Jul 25, 2023 | 36.52 | 37.26 | 36.52 | 36.84 | 45,073 | +0.25(+0.68%) |
Jul 24, 2023 | 36.15 | 36.81 | 36.15 | 36.59 | 38,533 | +0.31(+0.85%) |
Jul 21, 2023 | 36.75 | 36.75 | 36.23 | 36.28 | 56,548 | -0.33(-0.90%) |
Jul 20, 2023 | 36.73 | 36.81 | 36.01 | 36.61 | 50,850 | +0.01(+0.03%) |
Jul 19, 2023 | 36.37 | 36.78 | 35.97 | 36.60 | 40,064 | +0.14(+0.38%) |
Jul 18, 2023 | 35.56 | 36.50 | 35.56 | 36.46 | 39,468 | +0.80(+2.23%) |
Jul 17, 2023 | 35.30 | 35.91 | 34.89 | 35.67 | 46,051 | +0.23(+0.65%) |
Jul 14, 2023 | 35.56 | 35.60 | 34.58 | 35.44 | 43,392 | -0.19(-0.53%) |
Jul 13, 2023 | 35.14 | 35.66 | 34.96 | 35.63 | 60,769 | +0.48(+1.36%) |
Jul 12, 2023 | 34.85 | 35.53 | 34.72 | 35.15 | 92,572 | +0.45(+1.29%) |
Jul 11, 2023 | 34.57 | 34.78 | 34.22 | 34.70 | 47,620 | +0.37(+1.07%) |
Jul 10, 2023 | 34.09 | 34.79 | 34.02 | 34.33 | 64,143 | -0.06(-0.17%) |
Jul 07, 2023 | 33.57 | 34.72 | 33.47 | 34.39 | 129,324 | +0.84(+2.49%) |
Jul 06, 2023 | 33.08 | 33.69 | 32.54 | 33.55 | 76,387 | +0.12(+0.36%) |
Jul 05, 2023 | 34.12 | 34.12 | 32.93 | 33.44 | 67,007 | -0.87(-2.53%) |
Jul 03, 2023 | 33.83 | 34.57 | 33.83 | 34.30 | 25,951 | +0.35(+1.03%) |
Jun 30, 2023 | 33.87 | 34.66 | 33.56 | 33.95 | 128,539 | +0.42(+1.25%) |
Jun 29, 2023 | 32.71 | 33.69 | 32.61 | 33.53 | 50,910 | +0.94(+2.87%) |
Jun 28, 2023 | 32.65 | 33.12 | 32.30 | 32.60 | 60,062 | -0.09(-0.27%) |
Jun 27, 2023 | 32.27 | 32.84 | 32.03 | 32.69 | 48,809 | +0.39(+1.20%) |
Jun 26, 2023 | 32.18 | 32.73 | 32.06 | 32.30 | 65,373 | +0.08(+0.25%) |
Jun 23, 2023 | 32.15 | 32.44 | 31.78 | 32.22 | 129,347 | -0.58(-1.76%) |
Jun 22, 2023 | 33.48 | 33.48 | 32.58 | 32.80 | 60,191 | -0.84(-2.49%) |
Jun 21, 2023 | 33.32 | 33.88 | 33.21 | 33.63 | 53,699 | +0.02(+0.06%) |
Jun 20, 2023 | 33.68 | 33.77 | 33.38 | 33.61 | 51,526 | -0.41(-1.20%) |
Jun 16, 2023 | 34.55 | 34.55 | 33.37 | 34.02 | 364,988 | -0.13(-0.38%) |
Jun 15, 2023 | 33.48 | 34.23 | 33.38 | 34.15 | 87,638 | +0.51(+1.51%) |
Jun 14, 2023 | 33.68 | 33.94 | 33.30 | 33.64 | 81,480 | +0.16(+0.48%) |
Jun 13, 2023 | 32.80 | 33.75 | 32.80 | 33.48 | 80,104 | +0.65(+1.97%) |
Jun 12, 2023 | 32.35 | 33.11 | 32.21 | 32.84 | 62,943 | +0.65(+2.01%) |
Jun 09, 2023 | 32.60 | 33.38 | 31.88 | 32.19 | 60,457 | -0.67(-2.03%) |
Jun 08, 2023 | 33.07 | 33.07 | 32.03 | 32.86 | 83,296 | -0.36(-1.08%) |
Jun 07, 2023 | 31.53 | 33.37 | 31.36 | 33.22 | 100,988 | +2.01(+6.45%) |
Jun 06, 2023 | 30.75 | 31.59 | 30.75 | 31.20 | 112,831 | +0.46(+1.49%) |
Jun 05, 2023 | 31.12 | 31.14 | 29.94 | 30.75 | 53,334 | -0.73(-2.31%) |
Jun 02, 2023 | 29.76 | 31.56 | 29.58 | 31.47 | 82,933 | +2.41(+8.29%) |
Jun 01, 2023 | 28.93 | 29.47 | 28.68 | 29.06 | 56,389 | +0.23(+0.79%) |
May 31, 2023 | 28.97 | 28.97 | 28.32 | 28.84 | 192,051 | -0.14(-0.48%) |
May 30, 2023 | 29.58 | 29.61 | 28.86 | 28.97 | 34,063 | -0.64(-2.15%) |
May 26, 2023 | 30.09 | 30.21 | 29.52 | 29.61 | 39,447 | -0.40(-1.33%) |
May 25, 2023 | 30.46 | 30.67 | 29.91 | 30.01 | 34,851 | -0.68(-2.21%) |
May 24, 2023 | 31.17 | 31.29 | 30.68 | 30.69 | 48,662 | -0.76(-2.40%) |
May 23, 2023 | 31.35 | 31.93 | 31.35 | 31.44 | 40,466 | +0.03(+0.09%) |
May 22, 2023 | 31.78 | 32.00 | 31.27 | 31.41 | 37,097 | -0.31(-0.97%) |
May 19, 2023 | 32.25 | 32.26 | 31.48 | 31.72 | 37,802 | -0.10(-0.31%) |
May 18, 2023 | 31.04 | 31.93 | 30.75 | 31.82 | 55,926 | +0.69(+2.20%) |
May 17, 2023 | 30.74 | 31.37 | 30.60 | 31.13 | 59,090 | +0.60(+1.95%) |
May 16, 2023 | 30.59 | 30.86 | 30.37 | 30.54 | 41,852 | -0.48(-1.54%) |
May 15, 2023 | 31.26 | 31.39 | 30.92 | 31.02 | 47,067 | -0.11(-0.35%) |
May 12, 2023 | 31.13 | 31.41 | 30.84 | 31.12 | 53,276 | +0.07(+0.22%) |
May 11, 2023 | 31.09 | 31.27 | 30.77 | 31.05 | 35,946 | -0.51(-1.61%) |
May 10, 2023 | 32.04 | 32.04 | 31.21 | 31.56 | 45,965 | +0.04(+0.13%) |
May 09, 2023 | 31.89 | 31.92 | 31.30 | 31.52 | 96,203 | -0.65(-2.01%) |
May 08, 2023 | 33.06 | 33.06 | 31.04 | 32.17 | 55,667 | -0.79(-2.41%) |
May 05, 2023 | 33.44 | 33.79 | 32.57 | 32.96 | 73,720 | +1.85(+5.94%) |
May 04, 2023 | 31.43 | 31.43 | 30.68 | 31.11 | 53,323 | -0.73(-2.28%) |
May 03, 2023 | 32.00 | 32.82 | 31.65 | 31.84 | 114,272 | -0.04(-0.12%) |
May 02, 2023 | 32.60 | 32.60 | 31.32 | 31.88 | 163,426 | -1.04(-3.17%) |