Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.19 | 39.06 | 38.11 | 38.97 | 98,789 | +0.81(+2.11%) |
Jul 28, 2023 | 39.07 | 39.18 | 38.09 | 38.17 | 98,907 | -0.61(-1.58%) |
Jul 27, 2023 | 38.64 | 39.13 | 38.52 | 38.78 | 123,059 | +0.30(+0.78%) |
Jul 26, 2023 | 38.14 | 38.59 | 38.02 | 38.48 | 109,496 | +0.34(+0.89%) |
Jul 25, 2023 | 37.14 | 38.21 | 37.14 | 38.14 | 94,686 | +0.91(+2.45%) |
Jul 24, 2023 | 36.40 | 37.32 | 36.40 | 37.23 | 91,522 | +0.66(+1.81%) |
Jul 21, 2023 | 37.01 | 37.01 | 36.47 | 36.56 | 88,388 | -0.36(-0.97%) |
Jul 20, 2023 | 36.84 | 37.02 | 36.45 | 36.92 | 107,249 | +0.34(+0.93%) |
Jul 19, 2023 | 36.58 | 36.86 | 36.37 | 36.58 | 118,912 | -0.17(-0.45%) |
Jul 18, 2023 | 36.22 | 37.14 | 36.22 | 36.75 | 78,030 | +0.35(+0.96%) |
Jul 17, 2023 | 36.00 | 36.55 | 35.90 | 36.40 | 88,850 | +0.10(+0.27%) |
Jul 14, 2023 | 36.46 | 36.46 | 35.67 | 36.30 | 102,551 | -0.42(-1.14%) |
Jul 13, 2023 | 36.10 | 36.79 | 36.07 | 36.72 | 136,722 | +0.64(+1.78%) |
Jul 12, 2023 | 36.10 | 36.39 | 35.81 | 36.08 | 195,825 | +0.77(+2.17%) |
Jul 11, 2023 | 35.46 | 35.71 | 34.98 | 35.31 | 139,387 | +0.08(+0.22%) |
Jul 10, 2023 | 34.64 | 35.31 | 34.64 | 35.23 | 123,782 | +0.34(+0.97%) |
Jul 07, 2023 | 33.74 | 35.09 | 33.74 | 34.89 | 154,571 | +1.19(+3.52%) |
Jul 06, 2023 | 33.31 | 33.72 | 32.47 | 33.71 | 156,578 | -0.17(-0.52%) |
Jul 05, 2023 | 34.83 | 34.83 | 33.80 | 33.88 | 184,246 | -1.07(-3.06%) |
Jul 03, 2023 | 33.72 | 35.13 | 33.72 | 34.95 | 80,352 | +0.96(+2.83%) |
Jun 30, 2023 | 34.55 | 34.55 | 33.98 | 33.99 | 173,775 | -0.29(-0.85%) |
Jun 29, 2023 | 33.59 | 34.64 | 33.59 | 34.28 | 139,966 | +0.68(+2.02%) |
Jun 28, 2023 | 33.50 | 33.63 | 33.10 | 33.60 | 93,893 | +0.08(+0.23%) |
Jun 27, 2023 | 33.13 | 33.66 | 32.79 | 33.52 | 138,836 | +0.37(+1.11%) |
Jun 26, 2023 | 32.70 | 33.59 | 32.70 | 33.15 | 137,632 | +0.20(+0.62%) |
Jun 23, 2023 | 33.47 | 34.05 | 32.90 | 32.95 | 502,807 | -1.08(-3.17%) |
Jun 22, 2023 | 34.23 | 34.34 | 33.71 | 34.03 | 108,057 | -0.45(-1.30%) |
Jun 21, 2023 | 33.94 | 34.88 | 33.85 | 34.48 | 123,358 | +0.24(+0.71%) |
Jun 20, 2023 | 34.20 | 34.27 | 33.66 | 34.23 | 128,131 | -0.41(-1.18%) |
Jun 16, 2023 | 34.95 | 35.11 | 33.97 | 34.64 | 960,395 | +0.03(+0.08%) |
Jun 15, 2023 | 33.96 | 34.77 | 33.80 | 34.61 | 147,868 | +0.39(+1.14%) |
Jun 14, 2023 | 35.03 | 35.20 | 34.12 | 34.22 | 161,680 | -0.48(-1.37%) |
Jun 13, 2023 | 34.37 | 35.28 | 34.37 | 34.70 | 161,904 | +0.36(+1.05%) |
Jun 12, 2023 | 34.27 | 34.95 | 34.18 | 34.34 | 185,465 | -0.17(-0.48%) |
Jun 09, 2023 | 35.21 | 35.26 | 34.26 | 34.50 | 126,029 | -0.92(-2.61%) |
Jun 08, 2023 | 36.52 | 36.52 | 35.10 | 35.43 | 112,467 | -1.17(-3.19%) |
Jun 07, 2023 | 35.58 | 37.16 | 35.58 | 36.59 | 287,205 | +1.22(+3.46%) |
Jun 06, 2023 | 33.99 | 35.52 | 33.99 | 35.37 | 151,966 | +1.15(+3.35%) |
Jun 05, 2023 | 34.12 | 34.42 | 33.40 | 34.22 | 183,637 | -0.21(-0.62%) |
Jun 02, 2023 | 33.14 | 34.44 | 33.10 | 34.44 | 265,669 | +2.03(+6.27%) |
Jun 01, 2023 | 32.02 | 32.51 | 31.87 | 32.41 | 160,615 | +0.44(+1.37%) |
May 31, 2023 | 32.84 | 33.02 | 31.91 | 31.97 | 193,914 | -0.91(-2.78%) |
May 30, 2023 | 33.34 | 33.44 | 32.63 | 32.88 | 131,497 | -0.37(-1.11%) |
May 26, 2023 | 33.57 | 33.74 | 33.22 | 33.25 | 130,654 | -0.31(-0.93%) |
May 25, 2023 | 34.36 | 34.70 | 33.48 | 33.56 | 98,014 | -1.09(-3.14%) |
May 24, 2023 | 34.53 | 35.13 | 34.38 | 34.65 | 149,945 | -0.12(-0.34%) |
May 23, 2023 | 34.29 | 35.19 | 33.86 | 34.77 | 144,983 | +0.45(+1.30%) |
May 22, 2023 | 34.23 | 34.54 | 33.70 | 34.32 | 130,502 | +0.09(+0.26%) |
May 19, 2023 | 34.10 | 34.23 | 33.47 | 34.23 | 133,427 | +0.51(+1.50%) |
May 18, 2023 | 32.80 | 33.89 | 32.60 | 33.73 | 121,787 | +0.70(+2.12%) |
May 17, 2023 | 32.71 | 33.11 | 32.41 | 33.03 | 110,717 | +0.58(+1.80%) |
May 16, 2023 | 32.58 | 32.88 | 32.15 | 32.44 | 154,999 | -0.57(-1.74%) |
May 15, 2023 | 32.59 | 33.08 | 32.37 | 33.02 | 116,510 | +0.59(+1.81%) |
May 12, 2023 | 32.89 | 33.09 | 32.21 | 32.43 | 89,071 | -0.44(-1.32%) |
May 11, 2023 | 32.91 | 33.28 | 32.59 | 32.87 | 134,283 | -0.65(-1.93%) |
May 10, 2023 | 33.34 | 33.65 | 32.89 | 33.51 | 178,783 | +0.69(+2.09%) |
May 09, 2023 | 33.28 | 33.59 | 32.72 | 32.83 | 114,079 | -0.85(-2.53%) |
May 08, 2023 | 36.06 | 36.39 | 33.49 | 33.68 | 273,233 | -2.35(-6.53%) |
May 05, 2023 | 35.18 | 36.32 | 34.54 | 36.03 | 171,122 | +2.12(+6.25%) |
May 04, 2023 | 34.77 | 34.98 | 33.85 | 33.91 | 150,735 | -1.28(-3.63%) |
May 03, 2023 | 35.85 | 36.28 | 35.13 | 35.19 | 188,373 | -0.61(-1.70%) |
May 02, 2023 | 35.87 | 36.07 | 35.03 | 35.80 | 110,484 | -0.43(-1.18%) |