Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.40 | 34.40 | 34.01 | 34.30 | 41,059 | -0.66(-1.89%) |
Jul 28, 2023 | 34.77 | 35.00 | 34.60 | 34.97 | 1,874 | -0.83(-2.31%) |
Jul 27, 2023 | 35.72 | 35.92 | 35.63 | 35.79 | 4,285 | +0.27(+0.76%) |
Jul 26, 2023 | 35.49 | 35.52 | 35.49 | 35.52 | 1,619 | -0.89(-2.45%) |
Jul 25, 2023 | 36.37 | 36.51 | 36.10 | 36.41 | 2,044 | +0.42(+1.15%) |
Jul 24, 2023 | 36.06 | 36.14 | 35.87 | 36.00 | 2,358 | -0.13(-0.36%) |
Jul 21, 2023 | 36.06 | 36.36 | 35.99 | 36.13 | 4,909 | +0.42(+1.16%) |
Jul 20, 2023 | 35.44 | 35.88 | 35.43 | 35.71 | 9,165 | +0.56(+1.59%) |
Jul 19, 2023 | 34.93 | 35.16 | 34.84 | 35.15 | 4,069 | +0.41(+1.18%) |
Jul 18, 2023 | 34.23 | 34.74 | 34.23 | 34.74 | 1,701 | +0.52(+1.52%) |
Jul 17, 2023 | 33.88 | 34.40 | 33.88 | 34.22 | 1,603 | +0.21(+0.61%) |
Jul 14, 2023 | 34.10 | 34.15 | 33.79 | 34.01 | 3,734 | +0.22(+0.64%) |
Jul 13, 2023 | 33.90 | 34.01 | 33.69 | 33.80 | 2,339 | +0.14(+0.41%) |
Jul 12, 2023 | 34.15 | 34.15 | 33.66 | 33.66 | 3,588 | -0.66(-1.91%) |
Jul 11, 2023 | 34.00 | 34.31 | 34.00 | 34.31 | 1,329 | +0.41(+1.19%) |
Jul 10, 2023 | 33.59 | 33.91 | 33.59 | 33.91 | 1,390 | +0.06(+0.16%) |
Jul 07, 2023 | 33.75 | 33.98 | 33.70 | 33.85 | 3,573 | -0.19(-0.55%) |
Jul 06, 2023 | 33.78 | 34.04 | 33.78 | 34.04 | 625 | +0.43(+1.29%) |
Jul 05, 2023 | 33.84 | 33.84 | 33.61 | 33.61 | 2,238 | -0.76(-2.21%) |
Jul 03, 2023 | 34.34 | 34.37 | 34.34 | 34.37 | 2,063 | -0.90(-2.55%) |
Jun 30, 2023 | 35.00 | 35.36 | 35.00 | 35.27 | 4,025 | +0.75(+2.17%) |
Jun 29, 2023 | 34.71 | 34.71 | 34.48 | 34.52 | 2,675 | -0.08(-0.23%) |
Jun 28, 2023 | 34.56 | 34.60 | 34.14 | 34.60 | 1,999 | -0.39(-1.11%) |
Jun 27, 2023 | 34.73 | 34.99 | 34.50 | 34.99 | 7,430 | +0.99(+2.91%) |
Jun 26, 2023 | 33.96 | 34.09 | 33.71 | 34.00 | 1,007 | -0.38(-1.12%) |
Jun 23, 2023 | 34.78 | 34.78 | 34.27 | 34.38 | 3,231 | -1.45(-4.05%) |
Jun 22, 2023 | 35.50 | 35.84 | 35.10 | 35.84 | 1,712 | +0.17(+0.49%) |
Jun 21, 2023 | 35.49 | 35.66 | 35.48 | 35.66 | 1,567 | -1.39(-3.75%) |
Jun 20, 2023 | 37.41 | 37.49 | 36.86 | 37.05 | 17,360 | +1.02(+2.82%) |
Jun 16, 2023 | 36.06 | 36.15 | 35.81 | 36.04 | 12,328 | -0.33(-0.92%) |
Jun 15, 2023 | 36.26 | 36.49 | 36.25 | 36.37 | 2,570 | -0.41(-1.12%) |
Jun 14, 2023 | 36.80 | 36.80 | 36.46 | 36.78 | 5,342 | +1.13(+3.16%) |
Jun 13, 2023 | 34.62 | 35.67 | 34.62 | 35.66 | 4,304 | +1.13(+3.27%) |
Jun 12, 2023 | 34.10 | 34.61 | 34.10 | 34.53 | 3,092 | +0.88(+2.62%) |
Jun 09, 2023 | 33.76 | 34.23 | 33.64 | 33.65 | 12,523 | +0.93(+2.84%) |
Jun 08, 2023 | 32.86 | 33.00 | 32.40 | 32.72 | 2,374 | -0.03(-0.09%) |
Jun 07, 2023 | 32.15 | 32.76 | 32.15 | 32.75 | 1,320 | +0.91(+2.86%) |
Jun 06, 2023 | 31.75 | 31.95 | 31.75 | 31.84 | 2,922 | -0.28(-0.87%) |
Jun 05, 2023 | 32.00 | 32.36 | 32.00 | 32.12 | 2,736 | +1.21(+3.93%) |
Jun 02, 2023 | 31.14 | 31.27 | 30.90 | 30.91 | 2,969 | -0.04(-0.11%) |
Jun 01, 2023 | 31.00 | 31.05 | 30.81 | 30.94 | 12,531 | -0.80(-2.52%) |
May 31, 2023 | 31.50 | 31.95 | 31.50 | 31.74 | 1,154 | +0.29(+0.92%) |
May 30, 2023 | 31.95 | 31.95 | 31.45 | 31.45 | 4,895 | -0.93(-2.87%) |
May 26, 2023 | 32.02 | 32.59 | 32.02 | 32.38 | 6,706 | +0.18(+0.56%) |
May 25, 2023 | 32.31 | 32.72 | 32.11 | 32.20 | 6,308 | -1.00(-3.02%) |
May 24, 2023 | 33.50 | 33.50 | 33.20 | 33.20 | 5,000 | -0.31(-0.94%) |
May 23, 2023 | 33.52 | 33.52 | 33.18 | 33.52 | 1,666 | -0.82(-2.40%) |
May 22, 2023 | 34.18 | 34.39 | 34.10 | 34.34 | 1,601 | -0.58(-1.67%) |
May 19, 2023 | 35.20 | 35.20 | 34.84 | 34.92 | 2,884 | -0.17(-0.49%) |
May 18, 2023 | 35.00 | 35.12 | 34.86 | 35.10 | 8,857 | +0.57(+1.64%) |
May 17, 2023 | 34.64 | 34.77 | 34.35 | 34.53 | 2,545 | -0.30(-0.86%) |
May 16, 2023 | 34.60 | 34.83 | 34.60 | 34.83 | 1,793 | +0.87(+2.56%) |
May 15, 2023 | 34.00 | 34.19 | 33.91 | 33.96 | 3,694 | -0.81(-2.34%) |
May 12, 2023 | 34.70 | 34.77 | 34.51 | 34.77 | 4,432 | +0.16(+0.47%) |
May 11, 2023 | 34.72 | 34.72 | 34.42 | 34.61 | 8,219 | -0.20(-0.57%) |
May 10, 2023 | 34.60 | 34.81 | 34.60 | 34.81 | 1,334 | +0.61(+1.77%) |
May 09, 2023 | 33.52 | 34.41 | 33.52 | 34.20 | 44,908 | +0.80(+2.41%) |
May 08, 2023 | 33.19 | 33.56 | 32.62 | 33.40 | 2,347 | +0.30(+0.91%) |
May 05, 2023 | 33.29 | 33.29 | 33.05 | 33.10 | 5,433 | +0.13(+0.39%) |
May 04, 2023 | 33.14 | 33.18 | 32.86 | 32.97 | 10,163 | -0.28(-0.83%) |
May 03, 2023 | 33.25 | 33.43 | 32.69 | 33.25 | 3,301 | -1.46(-4.20%) |
May 02, 2023 | 34.96 | 35.05 | 34.39 | 34.71 | 10,019 | +1.31(+3.92%) |