Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.63 | 36.00 | 35.46 | 35.95 | 625,444 | +0.30(+0.84%) |
Jul 28, 2023 | 35.37 | 35.77 | 35.37 | 35.65 | 563,991 | +0.49(+1.39%) |
Jul 27, 2023 | 35.38 | 35.63 | 35.03 | 35.16 | 597,063 | -0.21(-0.59%) |
Jul 26, 2023 | 35.64 | 36.05 | 35.21 | 35.37 | 828,107 | -0.52(-1.45%) |
Jul 25, 2023 | 35.15 | 35.90 | 35.15 | 35.89 | 471,302 | +0.73(+2.08%) |
Jul 24, 2023 | 35.73 | 35.89 | 35.11 | 35.16 | 791,241 | -0.48(-1.35%) |
Jul 21, 2023 | 35.72 | 36.16 | 35.53 | 35.64 | 694,268 | +0.09(+0.25%) |
Jul 20, 2023 | 35.41 | 35.76 | 34.98 | 35.55 | 500,958 | +0.25(+0.71%) |
Jul 19, 2023 | 35.80 | 35.97 | 35.01 | 35.30 | 1,051,275 | -0.49(-1.37%) |
Jul 18, 2023 | 36.26 | 36.85 | 35.52 | 35.79 | 665,096 | -0.56(-1.54%) |
Jul 17, 2023 | 36.38 | 36.63 | 36.16 | 36.35 | 320,457 | -0.01(-0.03%) |
Jul 14, 2023 | 35.71 | 36.39 | 35.71 | 36.36 | 496,132 | +0.61(+1.71%) |
Jul 13, 2023 | 35.48 | 35.88 | 35.37 | 35.75 | 485,904 | +0.27(+0.76%) |
Jul 12, 2023 | 35.14 | 35.56 | 34.63 | 35.48 | 753,930 | +0.58(+1.66%) |
Jul 11, 2023 | 35.00 | 35.25 | 34.69 | 34.90 | 547,172 | -0.05(-0.14%) |
Jul 10, 2023 | 34.61 | 35.74 | 34.61 | 34.95 | 749,416 | +0.34(+0.98%) |
Jul 07, 2023 | 35.22 | 35.48 | 34.58 | 34.61 | 1,422,301 | -0.68(-1.93%) |
Jul 06, 2023 | 36.13 | 36.23 | 35.18 | 35.29 | 789,351 | -0.96(-2.65%) |
Jul 05, 2023 | 36.70 | 36.77 | 36.24 | 36.25 | 520,340 | -0.56(-1.52%) |
Jul 03, 2023 | 36.37 | 36.81 | 36.03 | 36.81 | 334,201 | +0.21(+0.57%) |
Jun 30, 2023 | 36.65 | 36.80 | 36.42 | 36.60 | 703,225 | +0.29(+0.80%) |
Jun 29, 2023 | 36.03 | 36.64 | 35.98 | 36.31 | 566,790 | +0.29(+0.81%) |
Jun 28, 2023 | 36.09 | 36.47 | 35.47 | 36.02 | 848,020 | -0.07(-0.19%) |
Jun 27, 2023 | 36.22 | 36.53 | 36.06 | 36.09 | 796,911 | +0.08(+0.22%) |
Jun 26, 2023 | 35.89 | 36.47 | 35.70 | 36.01 | 1,081,539 | -0.02(-0.06%) |
Jun 23, 2023 | 36.71 | 37.56 | 35.90 | 36.03 | 5,013,945 | -1.04(-2.81%) |
Jun 22, 2023 | 36.63 | 37.24 | 36.40 | 37.07 | 693,565 | +0.61(+1.67%) |
Jun 21, 2023 | 35.97 | 36.66 | 35.77 | 36.46 | 611,998 | +0.56(+1.56%) |
Jun 20, 2023 | 35.85 | 36.70 | 35.76 | 35.90 | 880,502 | -0.06(-0.17%) |
Jun 16, 2023 | 36.60 | 36.91 | 35.81 | 35.96 | 1,822,739 | -0.43(-1.18%) |
Jun 15, 2023 | 36.10 | 36.39 | 35.88 | 36.39 | 827,079 | +0.38(+1.06%) |
Jun 14, 2023 | 36.26 | 36.94 | 35.78 | 36.01 | 1,093,044 | -0.19(-0.52%) |
Jun 13, 2023 | 35.77 | 36.21 | 35.77 | 36.20 | 1,019,326 | +0.29(+0.81%) |
Jun 12, 2023 | 35.96 | 35.99 | 35.45 | 35.91 | 1,205,104 | +0.07(+0.20%) |
Jun 09, 2023 | 35.78 | 36.03 | 35.49 | 35.84 | 1,087,556 | -0.16(-0.44%) |
Jun 08, 2023 | 35.63 | 36.33 | 35.49 | 36.00 | 1,055,441 | +0.23(+0.64%) |
Jun 07, 2023 | 35.89 | 36.68 | 35.65 | 35.77 | 1,330,374 | -0.14(-0.39%) |
Jun 06, 2023 | 36.82 | 36.98 | 35.25 | 35.91 | 1,381,882 | -1.09(-2.95%) |
Jun 05, 2023 | 37.28 | 37.75 | 36.80 | 37.00 | 862,198 | -0.90(-2.37%) |
Jun 02, 2023 | 37.06 | 37.91 | 37.06 | 37.90 | 809,540 | +1.01(+2.74%) |
Jun 01, 2023 | 36.78 | 37.19 | 36.55 | 36.89 | 896,052 | +0.27(+0.74%) |
May 31, 2023 | 36.69 | 37.11 | 36.36 | 36.62 | 1,353,184 | -0.18(-0.49%) |
May 30, 2023 | 36.78 | 37.15 | 36.71 | 36.80 | 1,004,498 | -0.04(-0.11%) |
May 26, 2023 | 36.42 | 37.05 | 36.33 | 36.84 | 819,358 | +0.27(+0.74%) |
May 25, 2023 | 35.96 | 36.77 | 35.48 | 36.57 | 1,009,185 | +0.47(+1.30%) |
May 24, 2023 | 35.60 | 36.44 | 35.52 | 36.10 | 1,184,880 | +0.31(+0.87%) |
May 23, 2023 | 35.44 | 35.95 | 35.01 | 35.79 | 975,115 | +0.18(+0.51%) |
May 22, 2023 | 35.44 | 35.85 | 35.04 | 35.61 | 1,051,293 | +0.16(+0.45%) |
May 19, 2023 | 36.30 | 36.30 | 35.08 | 35.45 | 936,740 | -0.61(-1.69%) |
May 18, 2023 | 35.97 | 36.22 | 35.62 | 36.06 | 667,587 | +0.01(+0.03%) |
May 17, 2023 | 36.37 | 36.37 | 35.50 | 36.05 | 890,804 | -0.32(-0.88%) |
May 16, 2023 | 36.31 | 36.82 | 36.23 | 36.37 | 1,246,610 | +0.00(+0.00%) |
May 15, 2023 | 36.30 | 36.57 | 36.23 | 36.37 | 933,108 | -0.01(-0.03%) |
May 12, 2023 | 35.83 | 36.50 | 35.83 | 36.38 | 779,651 | +0.50(+1.39%) |
May 11, 2023 | 36.20 | 36.42 | 35.51 | 35.88 | 1,291,465 | -0.10(-0.28%) |
May 10, 2023 | 36.52 | 36.94 | 35.93 | 35.98 | 1,421,749 | -0.05(-0.14%) |
May 09, 2023 | 37.34 | 37.34 | 35.45 | 36.03 | 1,647,529 | -1.21(-3.25%) |
May 08, 2023 | 36.57 | 37.33 | 36.33 | 37.24 | 1,431,191 | +0.68(+1.86%) |
May 05, 2023 | 36.73 | 37.05 | 36.41 | 36.56 | 540,062 | +0.06(+0.16%) |
May 04, 2023 | 36.87 | 37.55 | 36.18 | 36.50 | 612,017 | -0.57(-1.54%) |
May 03, 2023 | 36.23 | 37.31 | 36.23 | 37.07 | 1,123,052 | +0.59(+1.62%) |
May 02, 2023 | 36.37 | 36.61 | 36.01 | 36.48 | 685,908 | +0.07(+0.19%) |