Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.45 | 35.74 | 34.54 | 34.84 | 222,955 | -0.57(-1.61%) |
Jul 28, 2023 | 35.36 | 35.73 | 34.73 | 35.41 | 201,024 | +0.70(+2.02%) |
Jul 27, 2023 | 35.09 | 35.88 | 34.47 | 34.71 | 373,221 | +0.04(+0.12%) |
Jul 26, 2023 | 33.66 | 34.75 | 33.55 | 34.67 | 308,569 | +0.69(+2.03%) |
Jul 25, 2023 | 33.74 | 34.74 | 33.57 | 33.98 | 246,537 | -0.26(-0.76%) |
Jul 24, 2023 | 34.35 | 34.92 | 33.91 | 34.24 | 184,470 | +0.14(+0.41%) |
Jul 21, 2023 | 35.30 | 35.35 | 33.86 | 34.10 | 244,535 | -1.02(-2.90%) |
Jul 20, 2023 | 34.75 | 35.17 | 34.29 | 35.12 | 165,998 | +0.32(+0.92%) |
Jul 19, 2023 | 35.30 | 35.61 | 34.14 | 34.80 | 253,839 | -0.52(-1.47%) |
Jul 18, 2023 | 34.00 | 35.63 | 33.75 | 35.32 | 325,328 | +1.48(+4.37%) |
Jul 17, 2023 | 34.84 | 34.97 | 33.73 | 33.84 | 318,227 | -0.86(-2.48%) |
Jul 14, 2023 | 34.36 | 35.02 | 34.03 | 34.70 | 320,731 | +0.02(+0.06%) |
Jul 13, 2023 | 34.36 | 34.81 | 33.99 | 34.68 | 372,964 | +0.29(+0.84%) |
Jul 12, 2023 | 34.98 | 35.09 | 33.72 | 34.39 | 434,578 | +0.05(+0.15%) |
Jul 11, 2023 | 34.49 | 34.49 | 33.49 | 34.34 | 360,370 | +0.05(+0.15%) |
Jul 10, 2023 | 33.64 | 34.96 | 33.64 | 34.29 | 362,162 | +0.45(+1.33%) |
Jul 07, 2023 | 32.84 | 34.21 | 32.84 | 33.84 | 541,448 | +1.11(+3.39%) |
Jul 06, 2023 | 32.80 | 33.39 | 31.89 | 32.73 | 650,300 | -0.18(-0.55%) |
Jul 05, 2023 | 33.15 | 33.85 | 32.34 | 32.91 | 635,714 | -0.59(-1.76%) |
Jul 03, 2023 | 33.43 | 34.19 | 33.33 | 33.50 | 220,042 | -0.12(-0.36%) |
Jun 30, 2023 | 34.79 | 35.21 | 33.31 | 33.62 | 528,454 | -1.61(-4.57%) |
Jun 29, 2023 | 33.54 | 35.69 | 33.47 | 35.23 | 955,273 | +1.59(+4.73%) |
Jun 28, 2023 | 33.21 | 33.76 | 32.73 | 33.64 | 822,946 | +1.11(+3.41%) |
Jun 27, 2023 | 31.49 | 33.08 | 31.12 | 32.53 | 868,415 | +1.30(+4.16%) |
Jun 26, 2023 | 32.07 | 32.40 | 30.62 | 31.23 | 1,362,117 | -1.12(-3.46%) |
Jun 23, 2023 | 32.70 | 33.49 | 32.10 | 32.35 | 5,634,102 | -0.95(-2.85%) |
Jun 22, 2023 | 34.73 | 35.50 | 32.27 | 33.30 | 1,262,676 | -1.54(-4.42%) |
Jun 21, 2023 | 36.95 | 37.19 | 34.82 | 34.84 | 790,714 | -4.80(-12.11%) |
Jun 20, 2023 | 38.66 | 40.00 | 38.06 | 39.64 | 284,092 | +0.62(+1.59%) |
Jun 16, 2023 | 37.98 | 39.49 | 37.16 | 39.02 | 559,059 | +1.85(+4.98%) |
Jun 15, 2023 | 37.51 | 38.15 | 36.28 | 37.17 | 259,912 | -0.64(-1.69%) |
Jun 14, 2023 | 37.54 | 38.72 | 36.70 | 37.81 | 297,139 | +0.50(+1.34%) |
Jun 13, 2023 | 36.96 | 38.20 | 36.65 | 37.31 | 173,459 | +0.69(+1.88%) |
Jun 12, 2023 | 38.15 | 38.96 | 36.42 | 36.62 | 213,716 | -1.51(-3.96%) |
Jun 09, 2023 | 36.79 | 39.24 | 36.79 | 38.13 | 287,654 | +1.40(+3.81%) |
Jun 08, 2023 | 38.70 | 38.92 | 36.16 | 36.73 | 292,396 | -2.27(-5.82%) |
Jun 07, 2023 | 38.31 | 40.13 | 38.15 | 39.00 | 291,826 | +0.55(+1.43%) |
Jun 06, 2023 | 37.15 | 39.59 | 37.10 | 38.45 | 222,418 | +1.03(+2.75%) |
Jun 05, 2023 | 39.78 | 40.73 | 37.28 | 37.42 | 301,291 | -2.67(-6.66%) |
Jun 02, 2023 | 37.39 | 40.81 | 36.38 | 40.09 | 418,598 | +3.47(+9.48%) |
Jun 01, 2023 | 35.53 | 37.00 | 34.58 | 36.62 | 277,002 | +1.53(+4.36%) |
May 31, 2023 | 35.34 | 36.30 | 34.91 | 35.09 | 293,219 | -0.30(-0.85%) |
May 30, 2023 | 35.00 | 36.12 | 34.88 | 35.39 | 178,814 | +0.35(+1.00%) |
May 26, 2023 | 34.57 | 37.53 | 34.57 | 35.04 | 211,417 | -0.67(-1.88%) |
May 25, 2023 | 35.73 | 36.21 | 34.72 | 35.71 | 219,541 | -0.31(-0.86%) |
May 24, 2023 | 37.75 | 37.75 | 34.99 | 36.02 | 237,676 | -2.02(-5.31%) |
May 23, 2023 | 38.31 | 39.15 | 36.39 | 38.04 | 454,466 | -0.20(-0.52%) |
May 22, 2023 | 34.79 | 39.19 | 34.53 | 38.24 | 567,911 | +3.97(+11.58%) |
May 19, 2023 | 36.10 | 37.48 | 33.62 | 34.27 | 377,576 | -1.52(-4.25%) |
May 18, 2023 | 32.09 | 38.75 | 31.75 | 35.79 | 913,418 | +4.06(+12.80%) |
May 17, 2023 | 31.46 | 31.92 | 31.30 | 31.73 | 348,345 | +1.04(+3.39%) |
May 16, 2023 | 29.51 | 30.82 | 29.10 | 30.69 | 250,851 | +0.89(+2.99%) |
May 15, 2023 | 28.51 | 30.26 | 28.30 | 29.80 | 300,666 | +1.10(+3.83%) |
May 12, 2023 | 28.51 | 28.93 | 28.09 | 28.70 | 408,969 | -0.06(-0.21%) |
May 11, 2023 | 29.37 | 29.80 | 28.74 | 28.76 | 171,835 | -0.82(-2.77%) |
May 10, 2023 | 33.54 | 34.36 | 29.10 | 29.58 | 414,322 | -4.28(-12.64%) |
May 09, 2023 | 33.91 | 34.32 | 33.33 | 33.86 | 147,716 | -0.38(-1.11%) |
May 08, 2023 | 34.45 | 34.90 | 33.92 | 34.24 | 180,598 | -0.36(-1.04%) |
May 05, 2023 | 34.00 | 34.61 | 33.61 | 34.60 | 205,680 | +0.94(+2.79%) |
May 04, 2023 | 32.68 | 33.79 | 31.52 | 33.66 | 722,770 | +0.74(+2.25%) |
May 03, 2023 | 33.01 | 33.26 | 32.44 | 32.92 | 464,682 | -0.13(-0.39%) |
May 02, 2023 | 32.51 | 33.36 | 32.47 | 33.05 | 481,841 | +0.60(+1.85%) |