Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.59 | 38.03 | 36.94 | 37.16 | 66,989 | -0.43(-1.15%) |
Jul 28, 2023 | 37.94 | 38.15 | 37.37 | 37.59 | 43,398 | -0.05(-0.13%) |
Jul 27, 2023 | 37.23 | 38.15 | 37.23 | 37.64 | 41,258 | -0.26(-0.70%) |
Jul 26, 2023 | 37.27 | 37.98 | 37.27 | 37.91 | 30,984 | +0.49(+1.31%) |
Jul 25, 2023 | 36.74 | 37.80 | 36.74 | 37.42 | 58,154 | +0.65(+1.76%) |
Jul 24, 2023 | 38.34 | 38.39 | 36.56 | 36.77 | 51,831 | -1.56(-4.06%) |
Jul 21, 2023 | 39.17 | 39.26 | 38.25 | 38.33 | 36,006 | -0.66(-1.68%) |
Jul 20, 2023 | 36.78 | 39.03 | 36.72 | 38.98 | 48,656 | +0.71(+1.87%) |
Jul 19, 2023 | 38.26 | 38.46 | 37.72 | 38.27 | 32,487 | +0.07(+0.18%) |
Jul 18, 2023 | 38.12 | 38.47 | 37.77 | 38.20 | 30,071 | +0.01(+0.03%) |
Jul 17, 2023 | 37.10 | 38.32 | 37.02 | 38.19 | 33,545 | +0.83(+2.23%) |
Jul 14, 2023 | 38.36 | 38.36 | 36.76 | 37.36 | 32,845 | -1.00(-2.60%) |
Jul 13, 2023 | 38.10 | 38.39 | 37.86 | 38.36 | 34,379 | +0.51(+1.35%) |
Jul 12, 2023 | 38.48 | 38.54 | 37.73 | 37.85 | 33,752 | -0.05(-0.13%) |
Jul 11, 2023 | 37.68 | 38.11 | 37.31 | 37.90 | 39,984 | +0.30(+0.81%) |
Jul 10, 2023 | 37.60 | 38.18 | 37.37 | 37.59 | 31,469 | -0.12(-0.31%) |
Jul 07, 2023 | 37.36 | 38.05 | 37.21 | 37.71 | 46,047 | +0.50(+1.34%) |
Jul 06, 2023 | 37.61 | 37.61 | 36.66 | 37.21 | 33,571 | -0.60(-1.58%) |
Jul 05, 2023 | 38.16 | 38.22 | 37.61 | 37.81 | 42,959 | -0.47(-1.23%) |
Jul 03, 2023 | 37.87 | 38.28 | 37.50 | 38.28 | 33,158 | +0.30(+0.80%) |
Jun 30, 2023 | 38.44 | 38.44 | 37.80 | 37.98 | 37,591 | -0.22(-0.56%) |
Jun 29, 2023 | 37.89 | 38.40 | 37.83 | 38.19 | 28,845 | +0.41(+1.09%) |
Jun 28, 2023 | 37.46 | 38.16 | 37.22 | 37.78 | 33,112 | +0.26(+0.70%) |
Jun 27, 2023 | 37.90 | 38.15 | 37.49 | 37.51 | 32,476 | -0.38(-1.01%) |
Jun 26, 2023 | 39.08 | 39.08 | 37.72 | 37.90 | 56,723 | -1.29(-3.30%) |
Jun 23, 2023 | 39.03 | 39.76 | 38.69 | 39.19 | 636,378 | -0.34(-0.87%) |
Jun 22, 2023 | 40.15 | 40.15 | 39.24 | 39.53 | 54,403 | -0.69(-1.70%) |
Jun 21, 2023 | 40.21 | 40.64 | 39.76 | 40.22 | 51,722 | -0.17(-0.41%) |
Jun 20, 2023 | 40.26 | 40.82 | 39.73 | 40.38 | 43,669 | +0.13(+0.32%) |
Jun 16, 2023 | 40.16 | 40.37 | 39.55 | 40.26 | 121,987 | +0.36(+0.91%) |
Jun 15, 2023 | 39.37 | 40.26 | 39.10 | 39.89 | 57,501 | +0.42(+1.07%) |
Jun 14, 2023 | 40.16 | 40.35 | 39.39 | 39.47 | 44,232 | -0.62(-1.54%) |
Jun 13, 2023 | 39.88 | 40.49 | 39.53 | 40.09 | 54,450 | +0.49(+1.24%) |
Jun 12, 2023 | 39.43 | 40.03 | 38.96 | 39.60 | 36,702 | +0.35(+0.90%) |
Jun 09, 2023 | 39.53 | 40.01 | 39.11 | 39.25 | 35,453 | -0.33(-0.84%) |
Jun 08, 2023 | 40.78 | 40.78 | 39.09 | 39.58 | 68,342 | -1.42(-3.46%) |
Jun 07, 2023 | 39.91 | 41.13 | 39.91 | 41.00 | 52,969 | +1.43(+3.61%) |
Jun 06, 2023 | 38.56 | 39.98 | 38.56 | 39.57 | 50,091 | +0.93(+2.41%) |
Jun 05, 2023 | 39.30 | 39.30 | 38.05 | 38.64 | 39,901 | -0.79(-2.01%) |
Jun 02, 2023 | 38.21 | 39.55 | 38.10 | 39.43 | 50,813 | +1.71(+4.54%) |
Jun 01, 2023 | 37.63 | 38.21 | 37.39 | 37.72 | 35,927 | +0.18(+0.49%) |
May 31, 2023 | 38.37 | 38.52 | 37.33 | 37.54 | 183,211 | -0.86(-2.23%) |
May 30, 2023 | 38.35 | 38.49 | 37.81 | 38.39 | 53,182 | +0.24(+0.64%) |
May 26, 2023 | 37.68 | 38.28 | 37.43 | 38.15 | 33,179 | +0.42(+1.11%) |
May 25, 2023 | 36.98 | 37.75 | 36.93 | 37.73 | 50,576 | +0.52(+1.41%) |
May 24, 2023 | 38.50 | 38.50 | 37.16 | 37.21 | 47,984 | -1.45(-3.75%) |
May 23, 2023 | 38.33 | 38.95 | 37.94 | 38.65 | 96,322 | +0.32(+0.84%) |
May 22, 2023 | 38.19 | 38.40 | 37.16 | 38.33 | 68,910 | +0.48(+1.26%) |
May 19, 2023 | 38.19 | 38.19 | 37.56 | 37.86 | 60,420 | +0.13(+0.33%) |
May 18, 2023 | 37.14 | 37.94 | 36.94 | 37.73 | 48,170 | +0.42(+1.12%) |
May 17, 2023 | 36.48 | 37.48 | 36.45 | 37.31 | 61,470 | +1.00(+2.76%) |
May 16, 2023 | 36.29 | 36.84 | 36.29 | 36.31 | 35,912 | -0.17(-0.48%) |
May 15, 2023 | 36.78 | 37.33 | 36.40 | 36.49 | 28,512 | -0.30(-0.82%) |
May 12, 2023 | 36.80 | 37.03 | 36.20 | 36.79 | 61,277 | -0.01(-0.03%) |
May 11, 2023 | 36.81 | 36.98 | 36.23 | 36.80 | 58,261 | -0.27(-0.73%) |
May 10, 2023 | 36.52 | 37.08 | 35.96 | 37.07 | 62,704 | +0.82(+2.25%) |
May 09, 2023 | 36.11 | 36.64 | 35.90 | 36.25 | 53,962 | +0.00(+0.00%) |
May 08, 2023 | 36.21 | 36.27 | 35.67 | 36.25 | 47,006 | +0.14(+0.38%) |
May 05, 2023 | 35.50 | 36.25 | 35.37 | 36.12 | 44,686 | +1.06(+3.02%) |
May 04, 2023 | 34.75 | 35.09 | 34.48 | 35.06 | 71,868 | +0.28(+0.81%) |
May 03, 2023 | 34.59 | 35.61 | 34.40 | 34.78 | 67,119 | +0.37(+1.07%) |
May 02, 2023 | 35.60 | 36.31 | 34.21 | 34.41 | 70,678 | -1.19(-3.33%) |