Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.79 | 36.92 | 35.62 | 35.66 | 2,600,108 | -0.94(-2.56%) |
Jul 28, 2023 | 36.97 | 37.31 | 36.48 | 36.59 | 1,136,724 | -0.05(-0.13%) |
Jul 27, 2023 | 38.86 | 38.86 | 36.59 | 36.64 | 1,738,388 | -2.20(-5.67%) |
Jul 26, 2023 | 37.95 | 38.96 | 37.95 | 38.85 | 1,161,300 | +0.81(+2.13%) |
Jul 25, 2023 | 37.46 | 38.11 | 37.37 | 38.04 | 996,187 | +0.59(+1.58%) |
Jul 24, 2023 | 37.70 | 37.70 | 37.21 | 37.44 | 689,190 | -0.14(-0.37%) |
Jul 21, 2023 | 37.56 | 37.73 | 37.31 | 37.58 | 956,838 | +0.32(+0.85%) |
Jul 20, 2023 | 38.24 | 38.24 | 37.08 | 37.27 | 1,559,285 | -0.92(-2.41%) |
Jul 19, 2023 | 39.04 | 39.10 | 38.14 | 38.18 | 913,230 | -0.69(-1.78%) |
Jul 18, 2023 | 37.97 | 38.90 | 37.97 | 38.88 | 790,291 | +0.03(+0.08%) |
Jul 17, 2023 | 38.56 | 38.99 | 38.45 | 38.85 | 735,071 | +0.07(+0.18%) |
Jul 14, 2023 | 38.41 | 38.96 | 38.16 | 38.78 | 1,109,071 | +0.28(+0.72%) |
Jul 13, 2023 | 37.94 | 38.68 | 37.75 | 38.50 | 887,921 | +0.76(+2.02%) |
Jul 12, 2023 | 38.31 | 38.31 | 37.68 | 37.74 | 729,706 | -0.04(-0.10%) |
Jul 11, 2023 | 37.33 | 37.82 | 37.10 | 37.78 | 801,006 | +0.68(+1.84%) |
Jul 10, 2023 | 37.02 | 37.41 | 36.93 | 37.10 | 724,564 | +0.08(+0.21%) |
Jul 07, 2023 | 36.81 | 37.29 | 36.81 | 37.02 | 920,453 | +0.24(+0.64%) |
Jul 06, 2023 | 36.95 | 36.97 | 36.31 | 36.78 | 1,000,686 | -0.56(-1.51%) |
Jul 05, 2023 | 37.15 | 37.46 | 36.90 | 37.34 | 1,071,705 | +0.03(+0.08%) |
Jul 03, 2023 | 37.14 | 37.50 | 36.88 | 37.31 | 410,318 | +0.20(+0.53%) |
Jun 30, 2023 | 37.58 | 37.69 | 37.04 | 37.12 | 770,653 | -0.23(-0.61%) |
Jun 29, 2023 | 36.43 | 37.37 | 36.21 | 37.34 | 1,338,675 | +0.98(+2.69%) |
Jun 28, 2023 | 36.44 | 36.44 | 35.99 | 36.37 | 1,338,983 | -0.05(-0.14%) |
Jun 27, 2023 | 36.06 | 36.60 | 35.82 | 36.42 | 1,479,039 | +0.34(+0.93%) |
Jun 26, 2023 | 36.31 | 36.50 | 35.94 | 36.08 | 1,427,193 | -0.27(-0.73%) |
Jun 23, 2023 | 36.49 | 36.80 | 36.33 | 36.35 | 3,016,456 | -0.51(-1.39%) |
Jun 22, 2023 | 37.35 | 37.36 | 36.78 | 36.86 | 1,321,472 | -0.68(-1.82%) |
Jun 21, 2023 | 38.05 | 38.06 | 37.18 | 37.54 | 2,272,068 | -0.70(-1.83%) |
Jun 20, 2023 | 38.39 | 38.63 | 37.87 | 38.24 | 1,237,172 | -0.40(-1.02%) |
Jun 16, 2023 | 39.16 | 39.27 | 38.30 | 38.64 | 2,977,145 | -0.27(-0.69%) |
Jun 15, 2023 | 38.24 | 38.99 | 38.23 | 38.91 | 1,459,424 | +0.58(+1.52%) |
Jun 14, 2023 | 38.46 | 39.13 | 38.17 | 38.32 | 1,465,545 | -0.19(-0.49%) |
Jun 13, 2023 | 37.61 | 38.67 | 37.61 | 38.51 | 2,149,505 | +1.00(+2.66%) |
Jun 12, 2023 | 37.33 | 37.60 | 37.23 | 37.51 | 1,018,176 | +0.36(+0.96%) |
Jun 09, 2023 | 36.72 | 37.37 | 36.71 | 37.16 | 1,001,503 | +0.30(+0.80%) |
Jun 08, 2023 | 36.79 | 37.22 | 36.75 | 36.86 | 1,295,049 | +0.05(+0.13%) |
Jun 07, 2023 | 36.96 | 37.39 | 36.62 | 36.81 | 1,744,199 | -0.05(-0.13%) |
Jun 06, 2023 | 36.46 | 37.00 | 36.46 | 36.86 | 1,302,461 | +0.07(+0.19%) |
Jun 05, 2023 | 36.48 | 36.90 | 36.18 | 36.79 | 1,710,884 | -0.16(-0.43%) |
Jun 02, 2023 | 36.47 | 37.23 | 36.38 | 36.95 | 1,322,350 | +0.71(+1.96%) |
Jun 01, 2023 | 36.40 | 36.65 | 36.17 | 36.24 | 1,317,473 | +0.04(+0.11%) |
May 31, 2023 | 36.03 | 36.43 | 35.73 | 36.20 | 1,279,604 | -0.06(-0.16%) |
May 30, 2023 | 37.15 | 37.30 | 36.11 | 36.26 | 1,140,114 | -0.82(-2.20%) |
May 26, 2023 | 36.94 | 37.50 | 36.93 | 37.08 | 1,486,992 | +0.28(+0.75%) |
May 25, 2023 | 37.00 | 37.21 | 36.63 | 36.80 | 1,505,172 | -0.42(-1.14%) |
May 24, 2023 | 37.46 | 37.50 | 37.14 | 37.23 | 1,276,922 | -0.31(-0.81%) |
May 23, 2023 | 37.29 | 37.75 | 37.25 | 37.53 | 1,107,831 | +0.13(+0.34%) |
May 22, 2023 | 37.32 | 37.52 | 36.57 | 37.40 | 1,104,409 | +0.00(+0.00%) |
May 19, 2023 | 37.97 | 38.39 | 37.30 | 37.40 | 2,408,490 | -0.32(-0.86%) |
May 18, 2023 | 37.20 | 37.83 | 37.10 | 37.73 | 2,511,214 | +0.43(+1.16%) |
May 17, 2023 | 36.16 | 37.35 | 36.16 | 37.30 | 2,574,987 | +1.48(+4.12%) |
May 16, 2023 | 36.28 | 36.55 | 35.82 | 35.82 | 1,956,706 | -0.57(-1.57%) |
May 15, 2023 | 36.32 | 37.66 | 36.08 | 36.39 | 2,540,178 | +0.11(+0.30%) |
May 12, 2023 | 35.67 | 36.90 | 35.58 | 36.28 | 3,053,365 | +0.79(+2.22%) |
May 11, 2023 | 37.90 | 38.68 | 35.19 | 35.49 | 3,943,869 | -2.89(-7.54%) |
May 10, 2023 | 39.14 | 39.32 | 38.12 | 38.39 | 2,074,070 | -0.59(-1.52%) |
May 09, 2023 | 38.57 | 39.40 | 38.53 | 38.98 | 3,065,914 | +0.32(+0.81%) |
May 08, 2023 | 39.39 | 39.51 | 38.61 | 38.66 | 2,050,860 | -0.57(-1.46%) |
May 05, 2023 | 40.39 | 40.39 | 39.18 | 39.23 | 2,041,596 | -0.81(-2.02%) |
May 04, 2023 | 41.36 | 41.53 | 39.92 | 40.04 | 3,260,099 | -1.57(-3.76%) |
May 03, 2023 | 43.06 | 43.18 | 41.47 | 41.61 | 2,044,734 | -1.56(-3.63%) |
May 02, 2023 | 43.88 | 43.88 | 42.76 | 43.17 | 1,412,982 | -0.73(-1.66%) |