Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.11 | 38.22 | 37.39 | 38.04 | 1,675,728 | -0.11(-0.28%) |
Jul 28, 2023 | 37.83 | 38.56 | 37.52 | 38.15 | 2,375,266 | +1.00(+2.71%) |
Jul 27, 2023 | 38.03 | 39.70 | 36.79 | 37.15 | 5,319,980 | +0.03(+0.08%) |
Jul 26, 2023 | 36.62 | 37.19 | 36.50 | 37.12 | 2,367,292 | +0.37(+1.02%) |
Jul 25, 2023 | 36.52 | 37.04 | 36.02 | 36.74 | 1,701,817 | -0.01(-0.03%) |
Jul 24, 2023 | 36.84 | 37.43 | 36.69 | 36.75 | 1,829,681 | +0.01(+0.03%) |
Jul 21, 2023 | 37.53 | 38.03 | 36.29 | 36.74 | 3,126,562 | +0.68(+1.89%) |
Jul 20, 2023 | 35.96 | 36.31 | 35.48 | 36.06 | 1,440,100 | -0.14(-0.38%) |
Jul 19, 2023 | 35.34 | 36.26 | 35.08 | 36.20 | 1,717,020 | +0.83(+2.34%) |
Jul 18, 2023 | 34.78 | 35.77 | 34.69 | 35.37 | 2,042,403 | +0.60(+1.73%) |
Jul 17, 2023 | 35.29 | 35.42 | 34.67 | 34.77 | 1,719,715 | -0.69(-1.95%) |
Jul 14, 2023 | 35.37 | 35.55 | 34.97 | 35.46 | 1,851,391 | -0.07(-0.19%) |
Jul 13, 2023 | 35.12 | 35.56 | 34.52 | 35.53 | 2,107,482 | +0.19(+0.53%) |
Jul 12, 2023 | 35.87 | 36.13 | 35.17 | 35.34 | 1,521,682 | -0.09(-0.25%) |
Jul 11, 2023 | 35.21 | 35.83 | 34.87 | 35.43 | 1,466,885 | +0.51(+1.47%) |
Jul 10, 2023 | 34.07 | 35.09 | 33.99 | 34.92 | 1,459,701 | +0.63(+1.84%) |
Jul 07, 2023 | 34.20 | 34.89 | 34.08 | 34.29 | 1,498,605 | +0.06(+0.17%) |
Jul 06, 2023 | 34.98 | 35.20 | 33.98 | 34.23 | 1,249,336 | -1.17(-3.31%) |
Jul 05, 2023 | 35.54 | 35.69 | 34.99 | 35.40 | 1,391,073 | -0.41(-1.16%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.89 | 35.82 | 1,278,418 | +1.12(+3.24%) |
Jun 30, 2023 | 34.71 | 34.96 | 34.45 | 34.69 | 1,212,045 | +0.34(+0.98%) |
Jun 29, 2023 | 33.97 | 34.62 | 33.94 | 34.36 | 1,077,113 | +0.61(+1.81%) |
Jun 28, 2023 | 33.45 | 33.87 | 33.16 | 33.75 | 1,019,317 | +0.12(+0.35%) |
Jun 27, 2023 | 33.33 | 33.71 | 32.98 | 33.63 | 1,191,750 | +0.32(+0.95%) |
Jun 26, 2023 | 33.11 | 33.49 | 32.97 | 33.31 | 1,183,308 | +0.39(+1.20%) |
Jun 23, 2023 | 32.76 | 32.99 | 32.54 | 32.92 | 1,490,829 | -0.28(-0.83%) |
Jun 22, 2023 | 33.48 | 33.58 | 33.08 | 33.20 | 813,572 | -0.41(-1.23%) |
Jun 21, 2023 | 33.08 | 33.81 | 32.96 | 33.61 | 1,156,576 | +0.14(+0.41%) |
Jun 20, 2023 | 33.62 | 33.79 | 33.32 | 33.47 | 1,715,621 | -0.37(-1.11%) |
Jun 16, 2023 | 34.24 | 34.27 | 33.41 | 33.85 | 2,705,438 | -0.23(-0.67%) |
Jun 15, 2023 | 33.48 | 34.16 | 33.46 | 34.07 | 1,117,597 | -0.89(-2.55%) |
May 08, 2023 | 34.91 | 35.38 | 34.52 | 34.96 | 1,527,516 | +0.21(+0.59%) |
May 05, 2023 | 34.26 | 34.79 | 33.85 | 34.76 | 1,821,077 | +1.18(+3.50%) |
May 04, 2023 | 34.87 | 34.87 | 33.50 | 33.58 | 2,025,286 | -1.31(-3.77%) |
May 03, 2023 | 35.53 | 35.87 | 34.79 | 34.90 | 1,928,913 | -0.82(-2.31%) |
May 02, 2023 | 35.95 | 36.02 | 35.06 | 35.72 | 1,887,139 | -0.40(-1.11%) |