Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.73 | 37.79 | 37.01 | 37.10 | 10,375,054 | -0.31(-0.82%) |
Jul 28, 2023 | 37.64 | 37.64 | 36.64 | 37.41 | 899,616 | +0.06(+0.15%) |
Jul 27, 2023 | 37.67 | 37.89 | 37.04 | 37.35 | 881,974 | -0.46(-1.22%) |
Jul 26, 2023 | 37.55 | 38.31 | 37.55 | 37.81 | 642,217 | -0.03(-0.08%) |
Jul 25, 2023 | 37.81 | 37.94 | 37.44 | 37.84 | 701,006 | -0.12(-0.30%) |
Jul 24, 2023 | 38.07 | 38.28 | 37.63 | 37.95 | 665,997 | -0.05(-0.13%) |
Jul 21, 2023 | 37.87 | 38.53 | 37.55 | 38.00 | 988,072 | +0.01(+0.03%) |
Jul 20, 2023 | 37.51 | 38.02 | 37.05 | 37.99 | 611,171 | +0.60(+1.59%) |
Jul 19, 2023 | 37.28 | 37.52 | 36.95 | 37.40 | 713,588 | +0.20(+0.54%) |
Jul 18, 2023 | 37.20 | 37.64 | 36.77 | 37.19 | 849,674 | +0.26(+0.70%) |
Jul 17, 2023 | 37.16 | 37.33 | 36.60 | 36.94 | 740,391 | -0.17(-0.47%) |
Jul 14, 2023 | 37.30 | 37.67 | 36.70 | 37.11 | 903,410 | -0.30(-0.80%) |
Jul 13, 2023 | 37.27 | 37.42 | 36.85 | 37.41 | 791,658 | +0.18(+0.49%) |
Jul 12, 2023 | 36.27 | 37.25 | 35.90 | 37.22 | 1,234,912 | +1.27(+3.52%) |
Jul 11, 2023 | 35.52 | 35.99 | 35.24 | 35.96 | 691,424 | +0.53(+1.49%) |
Jul 10, 2023 | 35.83 | 35.97 | 34.97 | 35.43 | 1,065,388 | -0.43(-1.20%) |
Jul 07, 2023 | 36.39 | 36.56 | 34.59 | 35.86 | 2,530,704 | -1.24(-3.34%) |
Jul 06, 2023 | 37.35 | 37.40 | 36.83 | 37.10 | 489,509 | -0.48(-1.28%) |
Jul 05, 2023 | 37.49 | 37.88 | 37.39 | 37.58 | 685,731 | +0.05(+0.13%) |
Jul 03, 2023 | 37.46 | 37.88 | 37.42 | 37.53 | 284,881 | -0.17(-0.46%) |
Jun 30, 2023 | 38.07 | 38.07 | 37.59 | 37.70 | 476,475 | -0.16(-0.43%) |
Jun 29, 2023 | 37.38 | 37.93 | 37.25 | 37.87 | 398,388 | +0.28(+0.74%) |
Jun 28, 2023 | 37.38 | 37.61 | 36.86 | 37.59 | 903,980 | +0.08(+0.21%) |
Jun 27, 2023 | 37.39 | 37.65 | 37.08 | 37.51 | 421,556 | +0.20(+0.54%) |
Jun 26, 2023 | 37.00 | 37.43 | 36.64 | 37.31 | 542,752 | +0.42(+1.15%) |
Jun 23, 2023 | 37.91 | 38.13 | 36.72 | 36.89 | 651,369 | -0.98(-2.59%) |
Jun 22, 2023 | 38.53 | 38.53 | 37.81 | 37.87 | 641,055 | -0.54(-1.40%) |
Jun 21, 2023 | 38.35 | 38.66 | 37.88 | 38.40 | 528,065 | +0.00(+0.00%) |
Jun 20, 2023 | 38.88 | 39.26 | 38.15 | 38.40 | 643,090 | -0.36(-0.94%) |
Jun 16, 2023 | 38.72 | 38.97 | 38.47 | 38.77 | 1,158,820 | +0.29(+0.75%) |
Jun 15, 2023 | 38.45 | 38.63 | 38.13 | 38.48 | 1,243,587 | -3.70(-8.76%) |
May 08, 2023 | 42.15 | 42.46 | 41.87 | 42.18 | 395,182 | -0.12(-0.29%) |
May 05, 2023 | 42.02 | 42.37 | 41.88 | 42.30 | 526,401 | +0.28(+0.66%) |
May 04, 2023 | 41.52 | 42.04 | 40.89 | 42.03 | 361,386 | +0.54(+1.31%) |
May 03, 2023 | 41.48 | 42.16 | 40.40 | 41.48 | 654,967 | +0.03(+0.07%) |
May 02, 2023 | 41.76 | 41.80 | 41.02 | 41.46 | 634,270 | -0.47(-1.11%) |