Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 214,638 | +0.06(+0.16%) |
Jul 28, 2023 | 36.32 | 36.86 | 36.32 | 36.75 | 207,706 | +1.12(+3.14%) |
Jul 27, 2023 | 36.02 | 36.09 | 35.60 | 35.63 | 212,012 | -1.52(-4.09%) |
Jul 26, 2023 | 36.46 | 37.48 | 36.43 | 37.15 | 367,565 | +0.47(+1.28%) |
Jul 25, 2023 | 36.34 | 37.00 | 36.20 | 36.68 | 356,583 | -0.87(-2.32%) |
Jul 24, 2023 | 37.49 | 37.76 | 37.47 | 37.55 | 283,546 | +0.21(+0.56%) |
Jul 21, 2023 | 37.46 | 37.47 | 37.18 | 37.34 | 104,021 | -0.07(-0.19%) |
Jul 20, 2023 | 37.32 | 37.47 | 37.23 | 37.41 | 88,753 | -0.22(-0.58%) |
Jul 19, 2023 | 37.73 | 37.77 | 37.50 | 37.63 | 160,679 | -0.01(-0.03%) |
Jul 18, 2023 | 37.55 | 37.70 | 37.50 | 37.64 | 118,820 | +0.05(+0.13%) |
Jul 17, 2023 | 37.27 | 37.62 | 37.27 | 37.59 | 99,465 | +0.36(+0.97%) |
Jul 14, 2023 | 37.52 | 37.60 | 37.18 | 37.23 | 95,879 | -0.47(-1.25%) |
Jul 13, 2023 | 37.65 | 37.80 | 37.57 | 37.70 | 130,540 | +0.63(+1.71%) |
Jul 12, 2023 | 36.66 | 37.14 | 36.62 | 37.07 | 251,258 | +0.67(+1.84%) |
Jul 11, 2023 | 36.35 | 36.45 | 36.11 | 36.40 | 127,976 | +0.15(+0.41%) |
Jul 10, 2023 | 35.99 | 36.30 | 35.99 | 36.25 | 86,764 | +0.38(+1.06%) |
Jul 07, 2023 | 35.69 | 36.09 | 35.67 | 35.87 | 192,171 | +0.55(+1.56%) |
Jul 06, 2023 | 35.65 | 35.65 | 35.07 | 35.32 | 163,170 | -0.69(-1.92%) |
Jul 05, 2023 | 36.02 | 36.12 | 35.85 | 36.01 | 168,737 | -0.21(-0.58%) |
Jul 03, 2023 | 36.13 | 36.22 | 36.04 | 36.22 | 68,634 | +0.08(+0.22%) |
Jun 30, 2023 | 35.94 | 36.21 | 35.90 | 36.14 | 181,958 | +0.64(+1.80%) |
Jun 29, 2023 | 35.39 | 35.56 | 35.38 | 35.50 | 84,667 | -0.06(-0.17%) |
Jun 28, 2023 | 35.43 | 35.64 | 35.40 | 35.56 | 119,912 | +0.14(+0.40%) |
Jun 27, 2023 | 35.00 | 35.48 | 34.97 | 35.42 | 174,275 | +0.61(+1.75%) |
Jun 26, 2023 | 34.75 | 34.91 | 34.71 | 34.81 | 139,180 | +0.47(+1.37%) |
Jun 23, 2023 | 34.29 | 34.68 | 34.24 | 34.34 | 370,507 | -0.57(-1.63%) |
Jun 22, 2023 | 34.96 | 35.04 | 34.87 | 34.91 | 112,063 | -0.61(-1.72%) |
Jun 21, 2023 | 35.55 | 35.65 | 35.35 | 35.52 | 169,719 | -0.44(-1.22%) |
Jun 20, 2023 | 36.00 | 36.08 | 35.80 | 35.96 | 178,395 | +0.32(+0.90%) |
Jun 16, 2023 | 35.99 | 36.13 | 35.64 | 35.64 | 146,642 | +0.13(+0.37%) |
Jun 15, 2023 | 35.31 | 35.59 | 35.10 | 35.51 | 144,400 | +0.55(+1.57%) |
Jun 14, 2023 | 35.10 | 35.15 | 34.75 | 34.96 | 84,133 | -0.14(-0.40%) |
Jun 13, 2023 | 34.93 | 35.19 | 34.82 | 35.10 | 144,507 | +0.26(+0.75%) |
Jun 12, 2023 | 34.66 | 34.93 | 34.65 | 34.84 | 137,688 | +0.37(+1.07%) |
Jun 09, 2023 | 34.44 | 34.65 | 34.41 | 34.47 | 99,223 | +0.35(+1.03%) |
Jun 08, 2023 | 33.75 | 34.14 | 33.67 | 34.12 | 116,381 | +0.40(+1.19%) |
Jun 07, 2023 | 33.95 | 33.96 | 33.64 | 33.72 | 109,460 | -0.56(-1.65%) |
Jun 06, 2023 | 33.79 | 34.42 | 33.75 | 34.28 | 246,781 | +0.38(+1.11%) |
Jun 05, 2023 | 34.09 | 34.12 | 33.74 | 33.91 | 245,145 | -0.40(-1.17%) |
Jun 02, 2023 | 34.29 | 34.41 | 34.13 | 34.31 | 89,687 | +0.46(+1.36%) |
Jun 01, 2023 | 33.44 | 33.95 | 33.40 | 33.85 | 119,324 | +1.05(+3.20%) |
May 31, 2023 | 33.10 | 33.12 | 32.52 | 32.80 | 129,079 | -0.53(-1.59%) |
May 30, 2023 | 33.34 | 33.49 | 33.19 | 33.33 | 159,414 | -0.35(-1.04%) |
May 26, 2023 | 33.46 | 33.75 | 33.46 | 33.68 | 100,021 | +0.26(+0.78%) |
May 25, 2023 | 33.44 | 33.47 | 33.21 | 33.42 | 428,871 | +0.31(+0.94%) |
May 24, 2023 | 33.31 | 33.32 | 33.11 | 33.11 | 99,046 | -0.59(-1.75%) |
May 23, 2023 | 33.90 | 34.11 | 33.69 | 33.70 | 616,684 | -0.83(-2.40%) |
May 22, 2023 | 34.48 | 34.65 | 34.41 | 34.53 | 1,087,919 | -0.34(-0.98%) |
May 19, 2023 | 34.81 | 34.96 | 34.80 | 34.87 | 232,178 | +0.20(+0.58%) |
May 18, 2023 | 34.54 | 34.72 | 34.50 | 34.67 | 162,024 | -0.24(-0.70%) |
May 17, 2023 | 34.99 | 35.02 | 34.65 | 34.91 | 136,782 | +0.81(+2.39%) |
May 16, 2023 | 34.02 | 34.29 | 33.98 | 34.10 | 107,255 | +0.58(+1.73%) |
May 15, 2023 | 33.29 | 33.99 | 33.23 | 33.52 | 130,797 | +0.18(+0.54%) |
May 12, 2023 | 33.19 | 33.34 | 33.15 | 33.34 | 75,347 | +0.25(+0.76%) |
May 11, 2023 | 32.83 | 33.13 | 32.69 | 33.09 | 101,282 | -0.29(-0.87%) |
May 10, 2023 | 33.59 | 33.64 | 33.16 | 33.38 | 249,896 | -0.03(-0.09%) |
May 09, 2023 | 32.93 | 33.46 | 32.93 | 33.41 | 312,653 | +0.06(+0.19%) |
May 08, 2023 | 33.40 | 33.45 | 33.28 | 33.34 | 73,773 | -0.31(-0.94%) |
May 05, 2023 | 33.47 | 33.76 | 33.42 | 33.66 | 72,553 | +0.06(+0.18%) |
May 04, 2023 | 33.86 | 33.98 | 33.41 | 33.60 | 304,101 | -0.70(-2.04%) |
May 03, 2023 | 34.55 | 35.30 | 33.80 | 34.30 | 271,437 | -0.17(-0.49%) |
May 02, 2023 | 34.61 | 34.63 | 34.17 | 34.47 | 157,086 | -0.44(-1.26%) |