Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.18 | 36.53 | 35.78 | 35.90 | 993,594 | -0.26(-0.73%) |
Jul 28, 2023 | 36.51 | 36.68 | 35.74 | 36.16 | 798,382 | +0.23(+0.65%) |
Jul 27, 2023 | 36.65 | 36.84 | 35.70 | 35.93 | 693,259 | -0.62(-1.71%) |
Jul 26, 2023 | 35.29 | 36.58 | 35.29 | 36.55 | 772,990 | +0.84(+2.35%) |
Jul 25, 2023 | 35.85 | 35.99 | 35.25 | 35.71 | 748,999 | -0.35(-0.97%) |
Jul 24, 2023 | 36.16 | 36.64 | 35.51 | 36.06 | 879,627 | +0.09(+0.24%) |
Jul 21, 2023 | 36.49 | 36.55 | 35.88 | 35.98 | 564,230 | -0.18(-0.49%) |
Jul 20, 2023 | 36.54 | 36.65 | 36.03 | 36.15 | 745,792 | -0.18(-0.48%) |
Jul 19, 2023 | 35.35 | 36.56 | 35.09 | 36.33 | 1,407,061 | +1.12(+3.19%) |
Jul 18, 2023 | 34.11 | 35.33 | 33.59 | 35.20 | 1,752,581 | +0.74(+2.15%) |
Jul 17, 2023 | 34.96 | 35.33 | 34.45 | 34.46 | 792,361 | -0.51(-1.45%) |
Jul 14, 2023 | 35.91 | 36.07 | 34.71 | 34.97 | 765,291 | -1.06(-2.95%) |
Jul 13, 2023 | 35.84 | 36.43 | 35.64 | 36.03 | 691,270 | +0.46(+1.29%) |
Jul 12, 2023 | 35.25 | 35.74 | 34.78 | 35.58 | 642,503 | +0.87(+2.50%) |
Jul 11, 2023 | 34.53 | 35.20 | 34.47 | 34.71 | 681,078 | +0.38(+1.11%) |
Jul 10, 2023 | 33.66 | 34.84 | 33.66 | 34.33 | 629,060 | +0.83(+2.48%) |
Jul 07, 2023 | 33.38 | 34.00 | 33.28 | 33.50 | 493,571 | +0.26(+0.79%) |
Jul 06, 2023 | 33.06 | 33.29 | 32.60 | 33.23 | 531,846 | -0.07(-0.21%) |
Jul 05, 2023 | 34.35 | 34.35 | 33.09 | 33.30 | 1,075,063 | -1.20(-3.48%) |
Jul 03, 2023 | 33.67 | 34.73 | 33.57 | 34.50 | 469,481 | +0.75(+2.23%) |
Jun 30, 2023 | 33.62 | 34.15 | 33.55 | 33.75 | 612,536 | +0.19(+0.55%) |
Jun 29, 2023 | 32.52 | 33.61 | 32.49 | 33.57 | 748,764 | +1.02(+3.15%) |
Jun 28, 2023 | 32.75 | 32.79 | 31.98 | 32.54 | 599,934 | -0.30(-0.92%) |
Jun 27, 2023 | 31.89 | 32.91 | 31.76 | 32.84 | 609,907 | +1.21(+3.83%) |
Jun 26, 2023 | 31.29 | 31.95 | 31.09 | 31.63 | 914,098 | +0.06(+0.19%) |
Jun 23, 2023 | 31.74 | 32.25 | 31.40 | 31.57 | 803,516 | -0.30(-0.95%) |
Jun 22, 2023 | 32.70 | 32.70 | 30.95 | 31.88 | 1,228,344 | -1.19(-3.60%) |
Jun 21, 2023 | 33.16 | 33.62 | 32.74 | 33.07 | 686,800 | -0.04(-0.12%) |
Jun 20, 2023 | 32.71 | 33.27 | 32.71 | 33.11 | 645,965 | +0.17(+0.50%) |
Jun 16, 2023 | 33.47 | 33.47 | 32.74 | 32.94 | 1,322,407 | -0.24(-0.74%) |
Jun 15, 2023 | 33.27 | 33.74 | 33.03 | 33.18 | 675,564 | -0.02(-0.06%) |
Jun 14, 2023 | 33.63 | 33.69 | 32.83 | 33.20 | 1,244,025 | -0.29(-0.87%) |
Jun 13, 2023 | 32.66 | 33.50 | 32.53 | 33.50 | 900,239 | +0.84(+2.57%) |
Jun 12, 2023 | 32.24 | 32.94 | 31.99 | 32.66 | 1,100,317 | +0.61(+1.92%) |
Jun 09, 2023 | 32.72 | 32.88 | 31.95 | 32.04 | 627,680 | -0.72(-2.20%) |
Jun 08, 2023 | 33.14 | 33.25 | 32.37 | 32.76 | 876,518 | -0.54(-1.61%) |
Jun 07, 2023 | 32.41 | 33.52 | 32.21 | 33.30 | 1,353,858 | +1.28(+3.99%) |
Jun 06, 2023 | 31.46 | 32.20 | 31.13 | 32.02 | 571,845 | +0.35(+1.11%) |
Jun 05, 2023 | 32.11 | 32.11 | 31.54 | 31.67 | 513,080 | -0.54(-1.67%) |
Jun 02, 2023 | 31.20 | 32.39 | 31.04 | 32.21 | 860,249 | +1.47(+4.80%) |
Jun 01, 2023 | 30.68 | 31.04 | 30.40 | 30.73 | 772,773 | +0.16(+0.51%) |
May 31, 2023 | 31.30 | 31.32 | 30.21 | 30.58 | 886,971 | -0.78(-2.49%) |
May 30, 2023 | 31.87 | 32.12 | 31.26 | 31.36 | 768,852 | -0.48(-1.50%) |
May 26, 2023 | 31.68 | 32.12 | 31.58 | 31.84 | 577,991 | +0.08(+0.25%) |
May 25, 2023 | 32.74 | 32.74 | 31.38 | 31.76 | 695,107 | -0.86(-2.63%) |
May 24, 2023 | 32.15 | 32.76 | 31.83 | 32.62 | 815,876 | +0.40(+1.24%) |
May 23, 2023 | 32.35 | 33.27 | 32.20 | 32.22 | 1,042,266 | +0.07(+0.21%) |
May 22, 2023 | 33.40 | 33.55 | 31.96 | 32.15 | 1,447,921 | -1.25(-3.74%) |
May 19, 2023 | 34.32 | 34.32 | 33.01 | 33.40 | 969,377 | -0.52(-1.54%) |
May 18, 2023 | 32.76 | 34.06 | 32.71 | 33.92 | 1,486,010 | +1.22(+3.73%) |
May 17, 2023 | 31.14 | 32.93 | 31.05 | 32.70 | 1,645,712 | +1.85(+5.99%) |
May 16, 2023 | 30.36 | 30.94 | 29.97 | 30.85 | 957,379 | +0.40(+1.30%) |
May 15, 2023 | 30.22 | 30.65 | 29.92 | 30.46 | 879,734 | +0.27(+0.90%) |
May 12, 2023 | 30.81 | 30.90 | 29.95 | 30.18 | 1,435,991 | -0.58(-1.89%) |
May 11, 2023 | 32.87 | 33.95 | 30.43 | 30.77 | 3,118,809 | -0.94(-2.96%) |
May 10, 2023 | 32.58 | 32.61 | 31.12 | 31.70 | 1,904,157 | -0.49(-1.53%) |
May 09, 2023 | 32.35 | 32.66 | 31.87 | 32.20 | 1,977,888 | -0.10(-0.30%) |
May 08, 2023 | 31.87 | 32.33 | 31.87 | 32.30 | 1,587,541 | +0.55(+1.74%) |
May 05, 2023 | 32.02 | 32.30 | 31.30 | 31.74 | 1,175,486 | +0.08(+0.24%) |
May 04, 2023 | 31.49 | 31.98 | 31.25 | 31.67 | 796,971 | +0.13(+0.40%) |
May 03, 2023 | 32.26 | 32.53 | 31.42 | 31.54 | 904,806 | -0.66(-2.04%) |
May 02, 2023 | 32.68 | 32.68 | 31.60 | 32.20 | 791,012 | -0.12(-0.36%) |