Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.48 | 39.71 | 39.14 | 39.14 | 43,728 | -0.03(-0.08%) |
Jul 28, 2023 | 38.75 | 39.33 | 38.75 | 39.17 | 67,878 | +2.35(+6.38%) |
Jul 27, 2023 | 37.75 | 37.84 | 36.82 | 36.82 | 61,887 | -0.58(-1.55%) |
Jul 26, 2023 | 37.11 | 37.69 | 36.94 | 37.40 | 23,076 | -0.20(-0.53%) |
Jul 25, 2023 | 37.65 | 37.78 | 37.43 | 37.60 | 41,682 | +0.93(+2.54%) |
Jul 24, 2023 | 36.05 | 37.03 | 36.04 | 36.67 | 47,456 | +0.55(+1.52%) |
Jul 21, 2023 | 36.45 | 36.45 | 36.00 | 36.12 | 19,881 | -0.31(-0.85%) |
Jul 20, 2023 | 36.70 | 36.73 | 36.24 | 36.43 | 17,580 | -1.02(-2.72%) |
Jul 19, 2023 | 37.89 | 37.89 | 37.39 | 37.45 | 17,690 | +0.24(+0.64%) |
Jul 18, 2023 | 37.16 | 37.43 | 36.96 | 37.21 | 17,823 | -0.47(-1.25%) |
Jul 17, 2023 | 36.99 | 37.92 | 36.99 | 37.68 | 54,335 | +0.04(+0.11%) |
Jul 14, 2023 | 37.66 | 37.92 | 37.64 | 37.64 | 27,959 | -0.16(-0.42%) |
Jul 13, 2023 | 37.37 | 37.92 | 37.37 | 37.80 | 81,183 | +0.97(+2.63%) |
Jul 12, 2023 | 35.70 | 36.90 | 35.70 | 36.83 | 67,236 | +1.96(+5.62%) |
Jul 11, 2023 | 34.99 | 34.99 | 34.49 | 34.87 | 85,378 | +0.62(+1.81%) |
Jul 10, 2023 | 33.51 | 34.28 | 33.51 | 34.25 | 27,750 | +0.00(+0.00%) |
Jul 07, 2023 | 33.73 | 34.50 | 33.54 | 34.25 | 64,477 | +1.00(+3.01%) |
Jul 06, 2023 | 33.97 | 33.97 | 33.05 | 33.25 | 80,055 | -1.86(-5.30%) |
Jul 05, 2023 | 35.03 | 35.16 | 34.98 | 35.11 | 55,756 | -0.23(-0.65%) |
Jul 03, 2023 | 35.51 | 35.80 | 35.34 | 35.34 | 16,095 | -0.70(-1.94%) |
Jun 30, 2023 | 35.98 | 36.20 | 35.60 | 36.04 | 33,427 | +0.68(+1.92%) |
Jun 29, 2023 | 35.79 | 35.79 | 34.96 | 35.36 | 44,567 | -0.84(-2.32%) |
Jun 28, 2023 | 36.18 | 36.30 | 35.89 | 36.20 | 100,573 | +0.91(+2.58%) |
Jun 27, 2023 | 35.54 | 35.68 | 35.03 | 35.29 | 35,142 | +3.22(+10.04%) |
Jun 26, 2023 | 31.84 | 32.51 | 31.84 | 32.07 | 35,224 | +0.19(+0.60%) |
Jun 23, 2023 | 31.73 | 32.13 | 31.73 | 31.88 | 37,200 | -1.37(-4.12%) |
Jun 22, 2023 | 32.73 | 33.40 | 32.73 | 33.25 | 20,637 | -0.24(-0.72%) |
Jun 21, 2023 | 33.51 | 33.59 | 33.27 | 33.49 | 52,606 | -0.75(-2.19%) |
Jun 20, 2023 | 34.72 | 34.80 | 34.04 | 34.24 | 42,778 | -1.21(-3.41%) |
Jun 16, 2023 | 35.41 | 35.47 | 35.26 | 35.45 | 62,190 | -0.02(-0.06%) |
Jun 15, 2023 | 34.67 | 35.50 | 34.67 | 35.47 | 55,570 | +1.24(+3.62%) |
Jun 14, 2023 | 33.76 | 34.25 | 33.68 | 34.23 | 20,949 | +0.36(+1.06%) |
Jun 13, 2023 | 33.73 | 34.10 | 33.73 | 33.87 | 34,844 | +0.40(+1.20%) |
Jun 12, 2023 | 33.67 | 33.81 | 33.42 | 33.47 | 17,923 | +0.41(+1.24%) |
Jun 09, 2023 | 32.92 | 33.46 | 32.92 | 33.06 | 34,053 | +0.09(+0.27%) |
Jun 08, 2023 | 32.57 | 33.02 | 32.57 | 32.97 | 24,151 | +0.54(+1.67%) |
Jun 07, 2023 | 32.72 | 33.00 | 32.43 | 32.43 | 54,005 | -0.47(-1.43%) |
Jun 06, 2023 | 32.11 | 32.97 | 32.11 | 32.90 | 104,618 | +0.20(+0.61%) |
Jun 05, 2023 | 32.34 | 32.99 | 32.34 | 32.70 | 67,380 | +0.02(+0.05%) |
Jun 02, 2023 | 32.93 | 33.10 | 32.65 | 32.68 | 67,851 | +1.21(+3.86%) |
Jun 01, 2023 | 31.00 | 31.47 | 30.96 | 31.47 | 236,916 | +1.31(+4.34%) |
May 31, 2023 | 30.11 | 30.34 | 29.81 | 30.16 | 131,975 | -0.81(-2.62%) |
May 30, 2023 | 31.55 | 31.55 | 30.82 | 30.97 | 40,655 | -0.93(-2.92%) |
May 26, 2023 | 31.78 | 32.08 | 31.70 | 31.90 | 204,496 | +0.57(+1.82%) |
May 25, 2023 | 31.82 | 32.00 | 31.29 | 31.33 | 134,291 | -1.23(-3.78%) |
May 24, 2023 | 32.61 | 32.97 | 32.56 | 32.56 | 128,940 | -0.56(-1.69%) |
May 23, 2023 | 33.75 | 33.76 | 33.12 | 33.12 | 170,066 | -1.21(-3.52%) |
May 22, 2023 | 34.07 | 34.74 | 34.07 | 34.33 | 208,948 | +0.11(+0.32%) |
May 19, 2023 | 34.41 | 34.54 | 34.10 | 34.22 | 175,090 | -0.18(-0.52%) |
May 18, 2023 | 34.22 | 34.78 | 34.22 | 34.40 | 192,997 | -1.24(-3.48%) |
May 17, 2023 | 34.68 | 35.77 | 34.68 | 35.64 | 382,712 | +1.07(+3.10%) |
May 16, 2023 | 34.87 | 35.05 | 34.51 | 34.57 | 196,303 | +0.10(+0.29%) |
May 15, 2023 | 33.81 | 34.54 | 33.81 | 34.47 | 161,053 | +1.93(+5.93%) |
May 12, 2023 | 32.95 | 33.04 | 32.54 | 32.54 | 62,131 | -1.20(-3.56%) |
May 11, 2023 | 33.31 | 33.82 | 33.24 | 33.74 | 194,460 | +0.53(+1.60%) |
May 10, 2023 | 33.25 | 33.44 | 33.03 | 33.21 | 221,548 | +0.61(+1.87%) |
May 09, 2023 | 32.86 | 33.01 | 32.57 | 32.60 | 295,655 | -1.82(-5.29%) |
May 08, 2023 | 34.67 | 34.67 | 34.40 | 34.42 | 118,938 | -0.36(-1.04%) |
May 05, 2023 | 34.50 | 34.89 | 34.41 | 34.78 | 327,727 | +0.79(+2.32%) |
May 04, 2023 | 33.98 | 34.05 | 33.75 | 33.99 | 161,413 | -0.30(-0.87%) |
May 03, 2023 | 34.24 | 34.50 | 34.09 | 34.29 | 155,035 | -0.16(-0.46%) |
May 02, 2023 | 34.66 | 34.66 | 34.29 | 34.45 | 178,488 | -0.73(-2.08%) |