Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.11 | 37.49 | 36.11 | 36.91 | 2,193,737 | -0.16(-0.43%) |
Jul 28, 2023 | 36.44 | 37.27 | 36.25 | 37.07 | 2,090,061 | +1.20(+3.35%) |
Jul 27, 2023 | 36.74 | 37.06 | 35.69 | 35.87 | 1,392,263 | -0.60(-1.65%) |
Jul 26, 2023 | 36.00 | 36.65 | 35.67 | 36.47 | 1,463,025 | +0.31(+0.86%) |
Jul 25, 2023 | 36.52 | 36.64 | 35.83 | 36.16 | 1,675,369 | -0.28(-0.77%) |
Jul 24, 2023 | 35.74 | 36.69 | 35.50 | 36.44 | 1,502,338 | +0.61(+1.70%) |
Jul 21, 2023 | 36.42 | 36.47 | 35.66 | 35.83 | 1,398,335 | -0.32(-0.89%) |
Jul 20, 2023 | 37.42 | 37.42 | 36.11 | 36.15 | 1,490,194 | -1.05(-2.82%) |
Jul 19, 2023 | 36.86 | 37.33 | 36.28 | 37.20 | 2,573,623 | +0.72(+1.97%) |
Jul 18, 2023 | 34.80 | 36.84 | 34.80 | 36.48 | 3,489,934 | +1.69(+4.86%) |
Jul 17, 2023 | 34.66 | 35.01 | 34.30 | 34.79 | 2,507,816 | -0.47(-1.33%) |
Jul 14, 2023 | 36.20 | 36.27 | 35.17 | 35.26 | 1,984,916 | -0.92(-2.54%) |
Jul 13, 2023 | 36.38 | 36.66 | 36.07 | 36.18 | 1,535,944 | -0.17(-0.47%) |
Jul 12, 2023 | 37.00 | 37.19 | 36.27 | 36.35 | 1,494,707 | +0.00(+0.00%) |
Jul 11, 2023 | 36.13 | 36.62 | 35.90 | 36.35 | 1,961,971 | +0.41(+1.14%) |
Jul 10, 2023 | 35.12 | 36.10 | 35.00 | 35.94 | 1,792,664 | +0.87(+2.48%) |
Jul 07, 2023 | 34.70 | 35.63 | 34.70 | 35.07 | 1,809,839 | +0.03(+0.09%) |
Jul 06, 2023 | 35.00 | 35.20 | 34.17 | 35.04 | 2,894,367 | -0.64(-1.79%) |
Jul 05, 2023 | 36.37 | 36.47 | 35.59 | 35.68 | 2,373,136 | -1.12(-3.04%) |
Jul 03, 2023 | 36.13 | 37.32 | 36.13 | 36.80 | 1,974,393 | +0.91(+2.54%) |
Jun 30, 2023 | 36.14 | 36.27 | 35.54 | 35.89 | 1,828,747 | -0.04(-0.11%) |
Jun 29, 2023 | 35.66 | 36.58 | 35.65 | 35.93 | 1,715,729 | +0.38(+1.07%) |
Jun 28, 2023 | 36.57 | 36.57 | 35.34 | 35.55 | 2,111,722 | -0.92(-2.52%) |
Jun 27, 2023 | 35.95 | 36.82 | 35.69 | 36.47 | 1,910,580 | +0.71(+1.99%) |
Jun 26, 2023 | 36.12 | 36.87 | 35.48 | 35.76 | 1,903,008 | -0.05(-0.14%) |
Jun 23, 2023 | 35.48 | 36.10 | 35.30 | 35.81 | 2,247,937 | -0.38(-1.05%) |
Jun 22, 2023 | 36.17 | 36.45 | 35.26 | 36.19 | 1,739,126 | +0.01(+0.03%) |
Jun 21, 2023 | 36.28 | 36.84 | 35.89 | 36.18 | 1,570,381 | -0.20(-0.55%) |
Jun 20, 2023 | 36.58 | 36.59 | 35.45 | 36.38 | 2,564,911 | -0.55(-1.49%) |
Jun 16, 2023 | 37.17 | 37.52 | 36.55 | 36.93 | 3,977,149 | +0.11(+0.30%) |
Jun 15, 2023 | 36.64 | 37.00 | 36.14 | 36.82 | 2,328,158 | -0.08(-0.22%) |
Jun 14, 2023 | 37.06 | 37.76 | 36.62 | 36.90 | 1,592,514 | +0.23(+0.63%) |
Jun 13, 2023 | 36.25 | 36.90 | 35.99 | 36.67 | 2,127,137 | +0.15(+0.41%) |
Jun 12, 2023 | 37.20 | 37.36 | 36.41 | 36.52 | 2,132,717 | -0.48(-1.30%) |
Jun 09, 2023 | 38.04 | 38.34 | 36.61 | 37.00 | 3,766,079 | -1.12(-2.94%) |
Jun 08, 2023 | 38.59 | 38.89 | 37.90 | 38.12 | 3,737,651 | -0.78(-2.01%) |
Jun 07, 2023 | 37.14 | 39.13 | 37.10 | 38.90 | 3,918,429 | +1.70(+4.57%) |
Jun 06, 2023 | 35.39 | 37.55 | 35.12 | 37.20 | 4,043,017 | +1.51(+4.23%) |
Jun 05, 2023 | 36.18 | 36.39 | 35.37 | 35.69 | 2,754,508 | -0.41(-1.14%) |
Jun 02, 2023 | 34.65 | 36.64 | 34.65 | 36.10 | 4,684,677 | +1.67(+4.85%) |
Jun 01, 2023 | 35.20 | 35.35 | 34.25 | 34.43 | 4,859,057 | -0.67(-1.91%) |
May 31, 2023 | 38.58 | 38.61 | 34.58 | 35.10 | 9,812,308 | -4.48(-11.32%) |
May 30, 2023 | 40.58 | 41.05 | 39.36 | 39.58 | 4,183,732 | -0.39(-0.98%) |
May 26, 2023 | 39.08 | 40.47 | 39.02 | 39.97 | 2,362,404 | +0.76(+1.94%) |
May 25, 2023 | 39.51 | 40.18 | 38.95 | 39.21 | 2,198,544 | -0.16(-0.41%) |
May 24, 2023 | 39.08 | 39.73 | 38.24 | 39.37 | 1,970,225 | +0.24(+0.61%) |
May 23, 2023 | 39.01 | 39.78 | 38.51 | 39.13 | 1,689,163 | -0.34(-0.86%) |
May 22, 2023 | 39.56 | 39.86 | 39.15 | 39.47 | 1,768,843 | -0.07(-0.18%) |
May 19, 2023 | 40.55 | 40.62 | 38.90 | 39.54 | 2,114,206 | -1.50(-3.65%) |
May 18, 2023 | 40.63 | 41.29 | 40.50 | 41.04 | 1,584,235 | +0.59(+1.46%) |
May 17, 2023 | 39.11 | 40.64 | 38.95 | 40.45 | 1,637,265 | +1.35(+3.45%) |
May 16, 2023 | 39.74 | 40.03 | 38.77 | 39.10 | 2,100,214 | -1.15(-2.86%) |
May 15, 2023 | 39.57 | 40.64 | 39.46 | 40.25 | 2,456,013 | +1.03(+2.63%) |
May 12, 2023 | 38.35 | 39.22 | 38.30 | 39.22 | 2,686,973 | +1.09(+2.86%) |
May 11, 2023 | 37.49 | 38.67 | 37.40 | 38.13 | 3,483,213 | +1.18(+3.19%) |
May 10, 2023 | 37.93 | 38.04 | 36.40 | 36.95 | 2,390,998 | -0.33(-0.89%) |
May 09, 2023 | 37.34 | 37.56 | 36.77 | 37.28 | 2,413,898 | -0.51(-1.35%) |
May 08, 2023 | 38.76 | 38.76 | 37.44 | 37.79 | 2,195,808 | -0.52(-1.36%) |
May 05, 2023 | 38.10 | 38.65 | 37.59 | 38.31 | 2,488,380 | +0.96(+2.57%) |
May 04, 2023 | 39.01 | 39.11 | 37.12 | 37.35 | 2,933,968 | -1.84(-4.70%) |
May 03, 2023 | 39.60 | 40.09 | 39.08 | 39.19 | 2,288,860 | -0.60(-1.51%) |
May 02, 2023 | 40.39 | 40.67 | 38.89 | 39.79 | 2,611,249 | -1.57(-3.80%) |