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 | +0.23(+0.61%) |
May 08, 2023 | 39.40 | 39.52 | 38.62 | 38.67 | 2,050,498 | -0.57(-1.46%) |
May 05, 2023 | 40.39 | 40.39 | 39.18 | 39.24 | 2,041,235 | -0.81(-2.02%) |
May 04, 2023 | 41.37 | 41.54 | 39.93 | 40.05 | 3,259,523 | -1.57(-3.76%) |
May 03, 2023 | 43.07 | 43.19 | 41.48 | 41.61 | 2,044,373 | -1.57(-3.63%) |
May 02, 2023 | 43.89 | 43.89 | 42.77 | 43.18 | 1,412,732 | -0.73(-1.66%) |