Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.54 | 34.55 | 34.40 | 34.40 | 1,255 | +0.14(+0.40%) |
Jul 28, 2023 | 34.49 | 34.49 | 34.27 | 34.27 | 6,095 | +0.15(+0.43%) |
Jul 27, 2023 | 34.84 | 34.84 | 34.11 | 34.12 | 5,917 | -0.33(-0.96%) |
Jul 26, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 47 | +0.30(+0.88%) |
Jul 25, 2023 | 33.99 | 34.15 | 33.99 | 34.15 | 169 | +0.14(+0.41%) |
Jul 24, 2023 | 33.98 | 34.01 | 33.94 | 34.01 | 3,086 | -0.14(-0.41%) |
Jul 21, 2023 | 33.94 | 34.18 | 33.94 | 34.15 | 8,799 | +0.06(+0.16%) |
Jul 20, 2023 | 34.18 | 34.19 | 34.01 | 34.09 | 13,075 | +0.05(+0.16%) |
Jul 19, 2023 | 34.04 | 34.18 | 33.94 | 34.04 | 83,840 | +0.48(+1.44%) |
Jul 18, 2023 | 33.56 | 33.78 | 33.22 | 33.56 | 11,578 | +0.18(+0.52%) |
Jul 17, 2023 | 33.45 | 33.45 | 33.18 | 33.38 | 1,834 | -0.18(-0.55%) |
Jul 14, 2023 | 33.83 | 33.85 | 33.57 | 33.57 | 2,268 | -0.23(-0.69%) |
Jul 13, 2023 | 33.57 | 33.80 | 33.51 | 33.80 | 1,958 | +0.53(+1.58%) |
Jul 12, 2023 | 33.14 | 33.27 | 33.14 | 33.27 | 954 | +0.74(+2.27%) |
Jul 11, 2023 | 32.28 | 32.58 | 32.28 | 32.53 | 19,305 | +0.71(+2.23%) |
Jul 10, 2023 | 31.69 | 31.82 | 31.69 | 31.82 | 487 | +0.03(+0.09%) |
Jul 07, 2023 | 31.62 | 31.80 | 31.62 | 31.80 | 356 | +0.32(+1.00%) |
Jul 06, 2023 | 31.45 | 31.48 | 31.35 | 31.48 | 370 | -0.71(-2.19%) |
Jul 05, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 98 | -0.18(-0.54%) |
Jul 03, 2023 | 32.42 | 32.42 | 32.36 | 32.36 | 238 | -0.06(-0.18%) |
Jun 30, 2023 | 32.47 | 32.47 | 32.42 | 32.42 | 1,362 | +0.67(+2.13%) |
Jun 29, 2023 | 31.80 | 31.80 | 31.74 | 31.74 | 290 | -0.25(-0.79%) |
Jun 28, 2023 | 31.89 | 32.06 | 31.89 | 31.99 | 521 | -0.11(-0.35%) |
Jun 27, 2023 | 31.90 | 32.11 | 31.90 | 32.11 | 2,016 | +0.27(+0.84%) |
Jun 26, 2023 | 31.84 | 31.92 | 31.84 | 31.84 | 117 | +0.11(+0.33%) |
Jun 23, 2023 | 31.64 | 31.73 | 31.64 | 31.73 | 2,389 | -0.69(-2.11%) |
Jun 22, 2023 | 32.41 | 32.42 | 32.03 | 32.42 | 852 | -0.16(-0.50%) |
Jun 21, 2023 | 32.45 | 32.74 | 32.45 | 32.58 | 2,338 | -0.44(-1.32%) |
Jun 20, 2023 | 33.10 | 33.10 | 33.02 | 33.02 | 747 | -0.41(-1.22%) |
Jun 16, 2023 | 33.60 | 33.70 | 33.22 | 33.42 | 406 | +0.11(+0.32%) |
Jun 15, 2023 | 33.03 | 33.32 | 33.03 | 33.32 | 835 | +0.18(+0.55%) |
Jun 14, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 225 | +0.32(+0.96%) |
Jun 13, 2023 | 32.85 | 32.97 | 32.81 | 32.82 | 890 | +0.21(+0.65%) |
Jun 12, 2023 | 32.76 | 32.76 | 32.61 | 32.61 | 800 | -0.19(-0.58%) |
Jun 09, 2023 | 32.72 | 32.85 | 32.72 | 32.80 | 1,696 | -0.01(-0.04%) |
Jun 08, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 36 | +0.21(+0.63%) |
Jun 07, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 180 | +0.06(+0.18%) |
Jun 06, 2023 | 32.34 | 32.58 | 32.30 | 32.55 | 5,252 | +0.21(+0.64%) |
Jun 05, 2023 | 32.49 | 32.49 | 32.35 | 32.35 | 228 | -0.19(-0.57%) |
Jun 02, 2023 | 32.74 | 32.74 | 32.53 | 32.53 | 343 | +0.14(+0.44%) |
Jun 01, 2023 | 32.07 | 32.39 | 32.07 | 32.39 | 365 | +0.53(+1.65%) |
May 31, 2023 | 31.94 | 31.94 | 31.70 | 31.86 | 2,041 | -0.29(-0.89%) |
May 30, 2023 | 32.25 | 32.37 | 32.01 | 32.15 | 2,506 | +0.13(+0.42%) |
May 26, 2023 | 32.06 | 32.06 | 32.01 | 32.01 | 297 | +0.18(+0.57%) |
May 25, 2023 | 31.93 | 31.96 | 31.83 | 31.83 | 578 | -0.23(-0.72%) |
May 24, 2023 | 32.05 | 32.06 | 31.94 | 32.06 | 736 | -0.82(-2.51%) |
May 23, 2023 | 33.05 | 33.14 | 32.89 | 32.89 | 337 | -0.35(-1.07%) |
May 22, 2023 | 33.01 | 33.24 | 33.01 | 33.24 | 286 | +0.10(+0.29%) |
May 19, 2023 | 33.17 | 33.17 | 33.15 | 33.15 | 271 | +0.09(+0.26%) |
May 18, 2023 | 33.14 | 33.15 | 33.06 | 33.06 | 1,726 | -0.31(-0.92%) |
May 17, 2023 | 33.06 | 33.37 | 33.06 | 33.37 | 1,639 | +0.36(+1.10%) |
May 16, 2023 | 33.11 | 33.31 | 33.00 | 33.00 | 4,288 | -0.54(-1.60%) |
May 15, 2023 | 33.30 | 33.54 | 33.21 | 33.54 | 1,253 | +0.40(+1.21%) |
May 12, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 104 | -0.01(-0.03%) |
May 11, 2023 | 33.13 | 33.15 | 33.13 | 33.15 | 652 | -0.35(-1.04%) |
May 10, 2023 | 33.66 | 33.66 | 33.50 | 33.50 | 330 | +0.03(+0.10%) |
May 09, 2023 | 33.41 | 33.46 | 33.34 | 33.46 | 1,928 | -0.33(-0.96%) |
May 08, 2023 | 33.92 | 34.06 | 33.71 | 33.79 | 13,563 | +0.03(+0.09%) |
May 05, 2023 | 33.39 | 33.76 | 33.39 | 33.76 | 2,317 | +0.47(+1.43%) |
May 04, 2023 | 33.27 | 33.28 | 33.27 | 33.28 | 291 | -0.01(-0.04%) |
May 03, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 67 | -0.07(-0.20%) |
May 02, 2023 | 33.42 | 33.42 | 33.37 | 33.37 | 1,983 | -0.40(-1.19%) |