Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.95 | 35.95 | 35.31 | 35.80 | 241,625 | -0.19(-0.51%) |
Jul 28, 2023 | 35.94 | 36.28 | 35.85 | 35.99 | 400,552 | +0.66(+1.87%) |
Jul 27, 2023 | 34.29 | 35.43 | 34.20 | 35.33 | 793,862 | +1.43(+4.21%) |
Jul 26, 2023 | 33.40 | 33.99 | 33.37 | 33.90 | 191,502 | -0.04(-0.13%) |
Jul 25, 2023 | 34.03 | 34.19 | 33.71 | 33.94 | 201,927 | +0.15(+0.44%) |
Jul 24, 2023 | 33.51 | 33.83 | 33.34 | 33.80 | 143,764 | -0.05(-0.16%) |
Jul 21, 2023 | 33.45 | 33.94 | 33.39 | 33.85 | 144,397 | +0.35(+1.04%) |
Jul 20, 2023 | 33.11 | 33.64 | 33.10 | 33.50 | 205,211 | +0.89(+2.74%) |
Jul 19, 2023 | 33.01 | 33.28 | 32.59 | 32.61 | 241,471 | -0.54(-1.64%) |
Jul 18, 2023 | 33.30 | 33.37 | 33.09 | 33.15 | 157,997 | -0.32(-0.96%) |
Jul 17, 2023 | 33.59 | 33.74 | 33.39 | 33.47 | 138,109 | -0.51(-1.49%) |
Jul 14, 2023 | 33.93 | 34.07 | 33.79 | 33.98 | 119,575 | -0.51(-1.48%) |
Jul 13, 2023 | 34.71 | 34.91 | 34.13 | 34.49 | 187,257 | -0.75(-2.13%) |
Jul 12, 2023 | 35.75 | 35.88 | 34.99 | 35.24 | 247,569 | -0.64(-1.77%) |
Jul 11, 2023 | 35.88 | 36.11 | 35.55 | 35.88 | 202,344 | -0.66(-1.82%) |
Jul 10, 2023 | 36.42 | 36.72 | 36.19 | 36.54 | 217,521 | +0.18(+0.51%) |
Jul 07, 2023 | 36.21 | 36.48 | 36.13 | 36.36 | 364,772 | +1.27(+3.62%) |
Jul 06, 2023 | 34.74 | 35.19 | 34.69 | 35.09 | 204,647 | +1.22(+3.60%) |
Jul 05, 2023 | 33.30 | 34.11 | 33.30 | 33.87 | 149,026 | +0.49(+1.46%) |
Jul 03, 2023 | 32.97 | 33.48 | 32.86 | 33.38 | 91,383 | +0.25(+0.75%) |
Jun 30, 2023 | 33.65 | 33.72 | 32.98 | 33.13 | 328,986 | -0.43(-1.29%) |
Jun 29, 2023 | 33.25 | 33.73 | 33.16 | 33.56 | 213,187 | +1.10(+3.40%) |
Jun 28, 2023 | 32.49 | 32.83 | 32.35 | 32.46 | 131,566 | -0.34(-1.03%) |
Jun 27, 2023 | 32.61 | 33.06 | 32.58 | 32.80 | 84,029 | +0.16(+0.49%) |
Jun 26, 2023 | 32.35 | 32.67 | 32.30 | 32.64 | 275,341 | +0.25(+0.78%) |
Jun 23, 2023 | 32.24 | 32.51 | 32.16 | 32.39 | 206,598 | -0.66(-2.01%) |
Jun 22, 2023 | 32.81 | 33.16 | 32.63 | 33.05 | 130,883 | +0.72(+2.22%) |
Jun 21, 2023 | 32.90 | 33.33 | 32.33 | 32.33 | 174,581 | -0.08(-0.26%) |
Jun 20, 2023 | 32.70 | 32.74 | 32.31 | 32.42 | 246,394 | -0.65(-1.98%) |
Jun 16, 2023 | 33.24 | 33.58 | 32.92 | 33.07 | 368,112 | +0.23(+0.71%) |
Jun 15, 2023 | 32.87 | 33.11 | 32.44 | 32.84 | 250,556 | -0.44(-1.33%) |
Jun 14, 2023 | 33.68 | 33.76 | 33.15 | 33.28 | 406,296 | -0.92(-2.70%) |
Jun 13, 2023 | 33.58 | 34.45 | 33.58 | 34.20 | 190,769 | +0.60(+1.80%) |
Jun 12, 2023 | 33.61 | 34.30 | 33.52 | 33.60 | 67,005 | -0.46(-1.36%) |
Jun 09, 2023 | 34.41 | 34.54 | 33.96 | 34.06 | 83,102 | -0.20(-0.59%) |
Jun 08, 2023 | 35.12 | 35.12 | 34.00 | 34.26 | 230,728 | -0.51(-1.47%) |
Jun 07, 2023 | 34.09 | 35.12 | 33.99 | 34.77 | 97,442 | +0.60(+1.76%) |
Jun 06, 2023 | 34.76 | 34.92 | 34.17 | 34.17 | 103,963 | -0.68(-1.95%) |
Jun 05, 2023 | 35.27 | 35.27 | 34.54 | 34.85 | 193,250 | -0.28(-0.79%) |
Jun 02, 2023 | 34.33 | 35.17 | 34.33 | 35.13 | 212,226 | +0.52(+1.49%) |
Jun 01, 2023 | 34.45 | 34.78 | 34.15 | 34.62 | 342,525 | -0.21(-0.61%) |
May 31, 2023 | 35.35 | 35.38 | 34.72 | 34.83 | 412,117 | -0.08(-0.23%) |
May 30, 2023 | 35.27 | 35.36 | 34.78 | 34.90 | 114,188 | -0.80(-2.23%) |
May 26, 2023 | 36.17 | 36.17 | 35.69 | 35.70 | 127,886 | -0.21(-0.59%) |
May 25, 2023 | 35.84 | 36.34 | 35.63 | 35.91 | 101,291 | -0.08(-0.22%) |
May 24, 2023 | 35.54 | 36.12 | 35.54 | 35.99 | 76,638 | +0.17(+0.47%) |
May 23, 2023 | 36.30 | 36.35 | 35.69 | 35.82 | 104,260 | -0.33(-0.93%) |
May 22, 2023 | 35.56 | 36.18 | 35.56 | 36.16 | 64,790 | +0.72(+2.03%) |
May 19, 2023 | 35.25 | 35.55 | 35.21 | 35.44 | 103,007 | +0.58(+1.68%) |
May 18, 2023 | 34.58 | 35.06 | 34.58 | 34.85 | 99,173 | +0.46(+1.34%) |
May 17, 2023 | 34.16 | 34.61 | 34.16 | 34.39 | 74,379 | +0.19(+0.54%) |
May 16, 2023 | 34.35 | 34.71 | 34.20 | 34.21 | 79,966 | -0.24(-0.69%) |
May 15, 2023 | 34.32 | 34.50 | 34.27 | 34.44 | 67,685 | +0.44(+1.28%) |
May 12, 2023 | 33.56 | 34.08 | 33.54 | 34.01 | 113,424 | +0.48(+1.43%) |
May 11, 2023 | 33.78 | 34.04 | 33.53 | 33.53 | 103,218 | -0.99(-2.87%) |
May 10, 2023 | 34.42 | 34.58 | 34.34 | 34.52 | 88,175 | -0.02(-0.07%) |
May 09, 2023 | 34.45 | 34.73 | 34.22 | 34.54 | 68,080 | -0.25(-0.71%) |
May 08, 2023 | 34.84 | 34.97 | 34.67 | 34.79 | 77,424 | -0.02(-0.06%) |
May 05, 2023 | 35.22 | 35.33 | 34.79 | 34.81 | 127,835 | +0.41(+1.18%) |
May 04, 2023 | 34.36 | 34.50 | 33.76 | 34.41 | 84,876 | +0.72(+2.14%) |
May 03, 2023 | 33.78 | 34.22 | 33.50 | 33.69 | 80,435 | +0.03(+0.08%) |
May 02, 2023 | 34.47 | 34.54 | 33.59 | 33.66 | 162,574 | -1.47(-4.19%) |