Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.26 | 36.69 | 36.16 | 36.62 | 52,421 | +0.57(+1.58%) |
Jul 28, 2023 | 35.45 | 36.07 | 35.45 | 36.05 | 64,221 | +1.38(+3.97%) |
Jul 27, 2023 | 35.87 | 35.99 | 34.57 | 34.68 | 111,065 | -0.68(-1.92%) |
Jul 26, 2023 | 34.91 | 35.41 | 34.89 | 35.35 | 83,688 | +0.29(+0.83%) |
Jul 25, 2023 | 35.12 | 35.41 | 35.02 | 35.06 | 59,460 | +0.20(+0.57%) |
Jul 24, 2023 | 34.96 | 35.02 | 34.39 | 34.86 | 84,619 | -0.02(-0.05%) |
Jul 21, 2023 | 35.22 | 35.51 | 34.73 | 34.88 | 19,927 | -0.01(-0.04%) |
Jul 20, 2023 | 35.55 | 35.57 | 34.77 | 34.89 | 73,298 | -1.01(-2.81%) |
Jul 19, 2023 | 36.03 | 36.43 | 35.66 | 35.90 | 119,324 | +0.09(+0.25%) |
Jul 18, 2023 | 35.62 | 35.90 | 35.45 | 35.81 | 318,336 | +0.20(+0.56%) |
Jul 17, 2023 | 34.85 | 35.73 | 34.85 | 35.61 | 86,464 | +0.66(+1.89%) |
Jul 14, 2023 | 35.52 | 35.60 | 34.82 | 34.95 | 53,597 | -0.54(-1.52%) |
Jul 13, 2023 | 34.68 | 35.57 | 34.68 | 35.49 | 172,127 | +1.04(+3.02%) |
Jul 12, 2023 | 34.71 | 34.71 | 34.04 | 34.45 | 258,475 | +0.28(+0.82%) |
Jul 11, 2023 | 33.35 | 34.26 | 33.24 | 34.17 | 74,337 | +0.91(+2.74%) |
Jul 10, 2023 | 32.64 | 33.29 | 32.38 | 33.26 | 51,988 | +0.51(+1.56%) |
Jul 07, 2023 | 32.48 | 33.12 | 32.48 | 32.75 | 64,506 | +0.37(+1.14%) |
Jul 06, 2023 | 32.49 | 32.49 | 31.95 | 32.38 | 51,357 | -0.65(-1.97%) |
Jul 05, 2023 | 33.07 | 33.15 | 32.75 | 33.03 | 409,747 | -0.22(-0.66%) |
Jul 03, 2023 | 32.99 | 33.27 | 32.99 | 33.25 | 55,899 | +0.55(+1.69%) |
Jun 30, 2023 | 32.76 | 32.97 | 32.63 | 32.70 | 54,474 | +0.45(+1.38%) |
Jun 29, 2023 | 32.54 | 32.62 | 32.09 | 32.25 | 320,788 | -0.33(-1.01%) |
Jun 28, 2023 | 32.09 | 32.99 | 32.05 | 32.58 | 78,595 | +0.47(+1.46%) |
Jun 27, 2023 | 31.28 | 32.20 | 31.26 | 32.11 | 39,808 | +1.21(+3.91%) |
Jun 26, 2023 | 31.07 | 31.60 | 30.90 | 30.90 | 22,355 | -0.18(-0.58%) |
Jun 23, 2023 | 30.92 | 31.29 | 30.81 | 31.08 | 21,148 | -0.34(-1.10%) |
Jun 22, 2023 | 31.27 | 31.54 | 31.07 | 31.43 | 48,393 | -0.05(-0.17%) |
Jun 21, 2023 | 32.02 | 32.14 | 31.27 | 31.48 | 53,713 | -0.60(-1.87%) |
Jun 20, 2023 | 32.32 | 32.57 | 31.81 | 32.08 | 36,051 | -0.49(-1.50%) |
Jun 16, 2023 | 33.00 | 33.05 | 32.40 | 32.57 | 54,595 | -0.28(-0.85%) |
Jun 15, 2023 | 31.99 | 32.93 | 31.99 | 32.85 | 180,071 | +0.65(+2.03%) |
Jun 14, 2023 | 32.12 | 32.30 | 31.68 | 32.20 | 71,639 | +0.10(+0.30%) |
Jun 13, 2023 | 32.02 | 32.10 | 31.60 | 32.10 | 46,725 | +0.50(+1.58%) |
Jun 12, 2023 | 31.27 | 31.62 | 31.27 | 31.60 | 65,613 | +0.55(+1.77%) |
Jun 09, 2023 | 31.36 | 31.75 | 30.99 | 31.05 | 440,536 | -0.10(-0.32%) |
Jun 08, 2023 | 30.69 | 31.20 | 30.69 | 31.15 | 26,954 | +0.33(+1.07%) |
Jun 07, 2023 | 31.60 | 31.99 | 30.73 | 30.82 | 46,220 | -0.59(-1.87%) |
Jun 06, 2023 | 30.83 | 31.56 | 30.83 | 31.41 | 30,042 | +0.45(+1.45%) |
Jun 05, 2023 | 30.68 | 31.05 | 30.52 | 30.96 | 21,420 | +0.18(+0.60%) |
Jun 02, 2023 | 30.64 | 31.03 | 30.56 | 30.78 | 25,512 | +0.54(+1.79%) |
Jun 01, 2023 | 29.71 | 30.47 | 29.50 | 30.24 | 46,732 | +0.32(+1.08%) |
May 31, 2023 | 29.16 | 29.91 | 29.12 | 29.91 | 15,852 | +0.45(+1.51%) |
May 30, 2023 | 29.48 | 29.75 | 29.34 | 29.47 | 33,948 | +0.39(+1.36%) |
May 26, 2023 | 28.68 | 29.32 | 28.68 | 29.07 | 121,270 | +0.44(+1.54%) |
May 25, 2023 | 29.10 | 29.12 | 28.37 | 28.63 | 34,710 | -0.85(-2.88%) |
May 24, 2023 | 29.23 | 29.60 | 29.08 | 29.48 | 17,689 | -0.15(-0.52%) |
May 23, 2023 | 29.70 | 30.37 | 29.61 | 29.64 | 21,496 | -0.27(-0.91%) |
May 22, 2023 | 29.52 | 30.07 | 29.52 | 29.91 | 17,589 | +0.39(+1.30%) |
May 19, 2023 | 29.91 | 29.98 | 29.38 | 29.52 | 47,507 | -0.46(-1.53%) |
May 18, 2023 | 29.41 | 29.99 | 29.41 | 29.98 | 181,096 | +0.64(+2.18%) |
May 17, 2023 | 28.92 | 29.42 | 28.66 | 29.34 | 27,772 | +0.44(+1.52%) |
May 16, 2023 | 29.07 | 29.07 | 28.83 | 28.90 | 37,130 | -0.44(-1.50%) |
May 15, 2023 | 28.75 | 29.38 | 28.69 | 29.34 | 31,110 | +0.60(+2.10%) |
May 12, 2023 | 29.35 | 29.35 | 28.64 | 28.74 | 60,906 | -0.63(-2.13%) |
May 11, 2023 | 29.42 | 29.56 | 29.25 | 29.37 | 19,103 | +0.04(+0.14%) |
May 10, 2023 | 29.02 | 29.39 | 28.92 | 29.32 | 275,492 | +0.26(+0.89%) |
May 09, 2023 | 28.76 | 29.20 | 28.76 | 29.06 | 39,591 | +0.33(+1.16%) |
May 08, 2023 | 28.24 | 28.74 | 28.24 | 28.73 | 12,055 | +0.74(+2.63%) |
May 05, 2023 | 27.79 | 28.08 | 27.79 | 27.99 | 13,887 | +0.55(+2.00%) |
May 04, 2023 | 27.35 | 27.55 | 27.28 | 27.44 | 21,843 | +0.25(+0.91%) |
May 03, 2023 | 27.28 | 27.63 | 27.17 | 27.20 | 25,881 | -0.07(-0.24%) |
May 02, 2023 | 27.74 | 27.74 | 27.08 | 27.26 | 21,721 | -0.57(-2.05%) |