Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.39 | 34.42 | 33.54 | 34.09 | 2,228,173 | -0.29(-0.84%) |
Jul 28, 2023 | 35.01 | 35.20 | 33.91 | 34.38 | 2,064,936 | -0.33(-0.95%) |
Jul 27, 2023 | 36.26 | 36.30 | 33.65 | 34.70 | 4,243,655 | -1.44(-3.98%) |
Jul 26, 2023 | 36.42 | 36.77 | 35.96 | 36.14 | 1,297,560 | -0.40(-1.09%) |
Jul 25, 2023 | 37.21 | 37.29 | 36.52 | 36.54 | 809,899 | -0.80(-2.14%) |
Jul 24, 2023 | 37.28 | 37.47 | 36.92 | 37.34 | 496,493 | +0.00(+0.00%) |
Jul 21, 2023 | 37.79 | 38.11 | 37.29 | 37.34 | 989,491 | -0.20(-0.53%) |
Jul 20, 2023 | 36.89 | 37.58 | 36.73 | 37.54 | 874,971 | +0.54(+1.46%) |
Jul 19, 2023 | 37.13 | 37.45 | 36.69 | 37.00 | 721,042 | +0.00(+0.00%) |
Jul 18, 2023 | 37.38 | 37.51 | 36.83 | 37.00 | 589,472 | -0.52(-1.38%) |
Jul 17, 2023 | 37.50 | 37.95 | 37.38 | 37.52 | 430,906 | -0.03(-0.08%) |
Jul 14, 2023 | 37.10 | 37.66 | 36.86 | 37.55 | 778,371 | +0.51(+1.38%) |
Jul 13, 2023 | 37.14 | 37.21 | 36.66 | 37.04 | 999,875 | -0.02(-0.05%) |
Jul 12, 2023 | 37.64 | 37.64 | 36.75 | 37.06 | 755,272 | -0.25(-0.67%) |
Jul 11, 2023 | 38.13 | 38.26 | 37.09 | 37.31 | 909,918 | -0.87(-2.27%) |
Jul 10, 2023 | 38.41 | 38.66 | 38.04 | 38.18 | 498,098 | -0.21(-0.55%) |
Jul 07, 2023 | 38.22 | 38.69 | 38.22 | 38.39 | 276,960 | +0.02(+0.05%) |
Jul 06, 2023 | 38.45 | 38.55 | 38.01 | 38.37 | 501,865 | -0.40(-1.03%) |
Jul 05, 2023 | 38.79 | 38.98 | 38.56 | 38.76 | 563,018 | +0.11(+0.28%) |
Jul 03, 2023 | 38.69 | 38.86 | 38.49 | 38.65 | 260,644 | -0.07(-0.18%) |
Jun 30, 2023 | 38.22 | 38.85 | 38.15 | 38.72 | 917,470 | +0.60(+1.57%) |
Jun 29, 2023 | 37.65 | 38.38 | 37.55 | 38.13 | 1,311,044 | +0.40(+1.06%) |
Jun 28, 2023 | 37.51 | 37.73 | 37.29 | 37.73 | 727,716 | +0.16(+0.43%) |
Jun 27, 2023 | 37.33 | 37.78 | 37.16 | 37.57 | 447,166 | +0.37(+0.99%) |
Jun 26, 2023 | 36.58 | 37.26 | 36.58 | 37.20 | 602,840 | +0.49(+1.33%) |
Jun 23, 2023 | 36.50 | 36.81 | 36.31 | 36.71 | 597,130 | -0.04(-0.11%) |
Jun 22, 2023 | 37.03 | 37.34 | 36.61 | 36.75 | 644,208 | -0.37(-0.99%) |
Jun 21, 2023 | 37.07 | 37.22 | 36.58 | 37.12 | 496,772 | -0.06(-0.16%) |
Jun 20, 2023 | 37.04 | 37.31 | 36.75 | 37.18 | 600,817 | -0.03(-0.08%) |
Jun 16, 2023 | 37.42 | 37.73 | 36.96 | 37.21 | 697,731 | -0.18(-0.48%) |
Jun 15, 2023 | 37.37 | 37.61 | 36.78 | 37.39 | 577,675 | -0.02(-0.05%) |
Jun 14, 2023 | 36.97 | 37.77 | 36.97 | 37.41 | 807,672 | +0.43(+1.16%) |
Jun 13, 2023 | 37.90 | 37.90 | 36.73 | 36.98 | 1,091,266 | -0.83(-2.19%) |
Jun 12, 2023 | 37.30 | 37.81 | 37.06 | 37.81 | 684,291 | +0.62(+1.66%) |
Jun 09, 2023 | 37.08 | 37.20 | 36.33 | 37.19 | 727,608 | +0.30(+0.81%) |
Jun 08, 2023 | 36.60 | 37.20 | 36.53 | 36.89 | 639,500 | +0.25(+0.68%) |
Jun 07, 2023 | 37.11 | 37.26 | 36.27 | 36.64 | 887,924 | -0.58(-1.56%) |
Jun 06, 2023 | 37.21 | 37.96 | 37.08 | 37.22 | 548,984 | -0.18(-0.48%) |
Jun 05, 2023 | 37.46 | 37.95 | 37.33 | 37.40 | 776,862 | -0.04(-0.11%) |
Jun 02, 2023 | 37.10 | 37.93 | 36.76 | 37.44 | 893,843 | +0.60(+1.63%) |
Jun 01, 2023 | 36.24 | 36.91 | 35.68 | 36.84 | 828,186 | +0.77(+2.13%) |
May 31, 2023 | 36.75 | 36.87 | 35.97 | 36.07 | 1,743,891 | -0.71(-1.93%) |
May 30, 2023 | 36.76 | 37.11 | 36.49 | 36.78 | 885,145 | +0.25(+0.68%) |
May 26, 2023 | 36.31 | 36.71 | 36.26 | 36.53 | 771,732 | +0.23(+0.63%) |
May 25, 2023 | 36.32 | 36.56 | 36.13 | 36.30 | 929,310 | +0.11(+0.30%) |
May 24, 2023 | 36.33 | 36.49 | 36.01 | 36.19 | 1,004,207 | -0.45(-1.23%) |
May 23, 2023 | 36.90 | 37.16 | 36.43 | 36.64 | 1,381,503 | -0.39(-1.05%) |
May 22, 2023 | 37.19 | 37.39 | 36.96 | 37.03 | 795,040 | -0.15(-0.40%) |
May 19, 2023 | 37.43 | 37.45 | 36.97 | 37.18 | 1,824,679 | -0.03(-0.08%) |
May 18, 2023 | 35.91 | 37.30 | 35.77 | 37.21 | 4,126,055 | -0.09(-0.24%) |
May 17, 2023 | 37.53 | 37.53 | 36.79 | 37.30 | 450,561 | -0.07(-0.19%) |
May 16, 2023 | 37.38 | 37.70 | 37.15 | 37.37 | 485,349 | -0.16(-0.43%) |
May 15, 2023 | 37.60 | 37.99 | 37.40 | 37.53 | 847,878 | -0.11(-0.29%) |
May 12, 2023 | 37.88 | 38.08 | 37.15 | 37.64 | 633,243 | -0.16(-0.42%) |
May 11, 2023 | 37.55 | 37.89 | 37.34 | 37.80 | 1,011,780 | +0.25(+0.66%) |
May 10, 2023 | 37.87 | 38.19 | 37.22 | 37.55 | 1,026,708 | +0.23(+0.61%) |
May 09, 2023 | 36.33 | 37.48 | 35.93 | 37.32 | 1,532,149 | +0.86(+2.35%) |
May 08, 2023 | 35.60 | 36.49 | 35.60 | 36.46 | 781,252 | +0.95(+2.67%) |
May 05, 2023 | 35.71 | 35.99 | 35.34 | 35.51 | 1,029,297 | +0.10(+0.28%) |
May 04, 2023 | 36.50 | 36.87 | 35.09 | 35.41 | 1,065,090 | -1.17(-3.19%) |
May 03, 2023 | 36.79 | 37.14 | 36.52 | 36.58 | 1,401,730 | -0.14(-0.38%) |
May 02, 2023 | 36.51 | 36.92 | 36.36 | 36.72 | 1,286,383 | +0.15(+0.41%) |