Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.02 | 38.77 | 37.99 | 38.71 | 549,971 | +0.61(+1.60%) |
Jul 28, 2023 | 37.39 | 38.18 | 37.20 | 38.10 | 393,402 | +1.05(+2.83%) |
Jul 27, 2023 | 38.44 | 38.44 | 36.90 | 37.05 | 593,158 | -1.39(-3.62%) |
Jul 26, 2023 | 38.61 | 39.07 | 38.31 | 38.44 | 624,172 | -0.29(-0.75%) |
Jul 25, 2023 | 37.76 | 38.75 | 37.59 | 38.73 | 484,596 | +0.96(+2.54%) |
Jul 24, 2023 | 37.72 | 38.19 | 37.54 | 37.77 | 979,202 | +0.04(+0.11%) |
Jul 21, 2023 | 37.46 | 37.88 | 37.25 | 37.73 | 746,861 | +0.42(+1.13%) |
Jul 20, 2023 | 37.68 | 37.88 | 37.18 | 37.31 | 376,593 | -0.22(-0.59%) |
Jul 19, 2023 | 38.05 | 38.43 | 37.18 | 37.53 | 503,182 | -0.32(-0.85%) |
Jul 18, 2023 | 36.63 | 37.87 | 36.12 | 37.85 | 529,087 | +1.26(+3.44%) |
Jul 17, 2023 | 36.73 | 37.12 | 36.45 | 36.59 | 415,071 | -0.20(-0.54%) |
Jul 14, 2023 | 36.32 | 36.83 | 35.99 | 36.79 | 469,945 | +0.53(+1.46%) |
Jul 13, 2023 | 36.50 | 36.68 | 36.24 | 36.26 | 439,106 | -0.14(-0.38%) |
Jul 12, 2023 | 35.98 | 36.69 | 35.98 | 36.40 | 459,276 | -0.02(-0.05%) |
Jul 11, 2023 | 36.51 | 36.63 | 36.16 | 36.42 | 455,225 | -0.09(-0.25%) |
Jul 10, 2023 | 36.57 | 37.06 | 36.37 | 36.51 | 459,721 | -0.02(-0.05%) |
Jul 07, 2023 | 37.15 | 37.25 | 36.51 | 36.53 | 445,937 | -0.77(-2.06%) |
Jul 06, 2023 | 37.19 | 37.87 | 37.01 | 37.30 | 506,538 | +0.44(+1.19%) |
Jul 05, 2023 | 36.51 | 37.02 | 36.14 | 36.86 | 661,662 | +0.19(+0.52%) |
Jul 03, 2023 | 36.59 | 36.91 | 36.22 | 36.67 | 289,233 | +0.08(+0.22%) |
Jun 30, 2023 | 36.15 | 36.77 | 36.14 | 36.59 | 788,630 | +0.82(+2.29%) |
Jun 29, 2023 | 35.95 | 36.87 | 35.04 | 35.77 | 1,615,153 | +1.17(+3.38%) |
Jun 28, 2023 | 34.75 | 34.89 | 34.00 | 34.60 | 1,601,340 | -0.36(-1.03%) |
Jun 27, 2023 | 35.12 | 35.89 | 34.89 | 34.96 | 862,358 | -0.14(-0.40%) |
Jun 26, 2023 | 35.99 | 36.00 | 35.00 | 35.10 | 882,128 | -0.96(-2.66%) |
Jun 23, 2023 | 36.53 | 36.66 | 35.83 | 36.06 | 1,479,954 | -0.64(-1.74%) |
Jun 22, 2023 | 36.70 | 36.83 | 36.51 | 36.70 | 383,279 | +0.06(+0.16%) |
Jun 21, 2023 | 36.76 | 37.02 | 36.43 | 36.64 | 557,250 | -0.10(-0.27%) |
Jun 20, 2023 | 37.07 | 37.35 | 36.68 | 36.74 | 488,708 | -0.32(-0.86%) |
Jun 16, 2023 | 36.41 | 37.06 | 36.01 | 37.06 | 1,435,844 | +1.21(+3.38%) |
Jun 15, 2023 | 35.46 | 36.09 | 35.46 | 35.85 | 433,584 | +0.44(+1.24%) |
Jun 14, 2023 | 35.81 | 35.91 | 35.24 | 35.41 | 540,162 | -0.47(-1.31%) |
Jun 13, 2023 | 35.63 | 35.98 | 35.55 | 35.88 | 578,729 | +0.28(+0.79%) |
Jun 12, 2023 | 35.92 | 35.92 | 35.45 | 35.60 | 729,350 | -0.23(-0.64%) |
Jun 09, 2023 | 35.78 | 35.93 | 35.55 | 35.83 | 490,313 | -0.05(-0.14%) |
Jun 08, 2023 | 35.82 | 35.89 | 35.35 | 35.88 | 409,211 | -0.04(-0.11%) |
Jun 07, 2023 | 35.45 | 36.18 | 34.97 | 35.92 | 624,354 | +0.32(+0.90%) |
Jun 06, 2023 | 36.06 | 36.19 | 35.23 | 35.60 | 715,522 | -0.35(-0.97%) |
Jun 05, 2023 | 36.40 | 36.42 | 35.69 | 35.95 | 361,656 | -0.86(-2.34%) |
Jun 02, 2023 | 36.09 | 36.83 | 36.08 | 36.81 | 495,019 | +1.02(+2.85%) |
Jun 01, 2023 | 36.19 | 36.51 | 35.10 | 35.79 | 429,389 | -0.40(-1.11%) |
May 31, 2023 | 36.09 | 36.39 | 35.87 | 36.19 | 689,512 | +0.24(+0.67%) |
May 30, 2023 | 36.10 | 36.43 | 35.79 | 35.95 | 385,063 | -0.32(-0.88%) |
May 26, 2023 | 36.42 | 37.10 | 36.10 | 36.27 | 352,187 | -0.23(-0.63%) |
May 25, 2023 | 36.45 | 36.71 | 36.24 | 36.50 | 365,607 | -0.21(-0.57%) |
May 24, 2023 | 37.32 | 37.44 | 36.54 | 36.71 | 412,465 | -0.71(-1.90%) |
May 23, 2023 | 36.63 | 37.60 | 36.24 | 37.42 | 643,796 | +0.67(+1.82%) |
May 22, 2023 | 37.83 | 37.83 | 36.62 | 36.75 | 501,093 | -0.97(-2.57%) |
May 19, 2023 | 38.77 | 38.77 | 37.45 | 37.72 | 609,628 | -0.73(-1.90%) |
May 18, 2023 | 38.23 | 38.80 | 38.23 | 38.45 | 462,926 | +0.04(+0.10%) |
May 17, 2023 | 39.74 | 39.77 | 38.30 | 38.41 | 1,297,702 | -1.27(-3.20%) |
May 16, 2023 | 39.80 | 39.87 | 39.32 | 39.68 | 337,061 | -0.19(-0.48%) |
May 15, 2023 | 39.74 | 40.00 | 39.58 | 39.87 | 405,421 | +0.33(+0.83%) |
May 12, 2023 | 39.60 | 39.75 | 38.98 | 39.54 | 485,269 | -0.14(-0.35%) |
May 11, 2023 | 39.35 | 39.71 | 39.24 | 39.68 | 577,825 | +0.31(+0.79%) |
May 10, 2023 | 38.81 | 39.49 | 38.65 | 39.37 | 470,061 | +0.88(+2.29%) |
May 09, 2023 | 38.62 | 38.74 | 38.12 | 38.49 | 358,520 | -0.13(-0.34%) |
May 08, 2023 | 37.64 | 38.73 | 37.59 | 38.62 | 566,177 | +0.79(+2.09%) |
May 05, 2023 | 37.24 | 38.02 | 37.14 | 37.83 | 408,963 | +0.86(+2.33%) |
May 04, 2023 | 37.07 | 37.35 | 36.64 | 36.97 | 495,451 | -0.13(-0.35%) |
May 03, 2023 | 37.48 | 37.75 | 37.05 | 37.10 | 565,248 | -0.17(-0.46%) |
May 02, 2023 | 36.73 | 37.29 | 36.39 | 37.27 | 559,070 | +0.46(+1.25%) |