Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.31 | 37.74 | 37.25 | 37.56 | 149,668 | -0.35(-0.92%) |
Jul 28, 2023 | 37.71 | 37.91 | 37.58 | 37.91 | 70,301 | -0.38(-0.98%) |
Jul 27, 2023 | 38.34 | 38.76 | 38.18 | 38.29 | 176,064 | +0.15(+0.41%) |
Jul 26, 2023 | 38.00 | 38.20 | 37.71 | 38.13 | 242,017 | +0.07(+0.18%) |
Jul 25, 2023 | 37.79 | 38.13 | 37.79 | 38.06 | 66,302 | +0.26(+0.69%) |
Jul 24, 2023 | 37.96 | 38.01 | 37.79 | 37.80 | 132,341 | -0.43(-1.11%) |
Jul 21, 2023 | 38.15 | 38.35 | 38.11 | 38.23 | 155,961 | +0.28(+0.74%) |
Jul 20, 2023 | 38.33 | 38.38 | 37.83 | 37.95 | 69,798 | +0.17(+0.46%) |
Jul 19, 2023 | 37.80 | 37.80 | 37.64 | 37.77 | 62,625 | +0.25(+0.67%) |
Jul 18, 2023 | 37.27 | 37.68 | 37.24 | 37.52 | 71,252 | +0.32(+0.86%) |
Jul 17, 2023 | 36.90 | 37.35 | 36.85 | 37.20 | 49,018 | +0.18(+0.50%) |
Jul 14, 2023 | 37.21 | 37.26 | 36.88 | 37.02 | 116,946 | +0.15(+0.42%) |
Jul 13, 2023 | 36.58 | 36.95 | 36.49 | 36.87 | 96,127 | +0.59(+1.63%) |
Jul 12, 2023 | 36.44 | 36.50 | 36.22 | 36.28 | 41,388 | -0.05(-0.13%) |
Jul 11, 2023 | 36.23 | 36.34 | 36.13 | 36.32 | 82,511 | +0.21(+0.59%) |
Jul 10, 2023 | 35.78 | 36.14 | 35.76 | 36.11 | 44,825 | +0.31(+0.86%) |
Jul 07, 2023 | 35.70 | 35.98 | 35.70 | 35.80 | 51,068 | +0.15(+0.43%) |
Jul 06, 2023 | 35.70 | 35.75 | 35.51 | 35.65 | 50,638 | +0.01(+0.03%) |
Jul 05, 2023 | 35.83 | 35.88 | 35.64 | 35.64 | 79,173 | -0.73(-1.99%) |
Jul 03, 2023 | 36.43 | 36.50 | 36.22 | 36.36 | 103,739 | -0.29(-0.79%) |
Jun 30, 2023 | 36.46 | 36.83 | 36.46 | 36.65 | 102,620 | +0.54(+1.50%) |
Jun 29, 2023 | 36.23 | 36.23 | 36.02 | 36.11 | 137,637 | -0.26(-0.72%) |
Jun 28, 2023 | 36.21 | 36.40 | 35.97 | 36.37 | 109,806 | -0.18(-0.50%) |
Jun 27, 2023 | 36.26 | 36.64 | 36.22 | 36.56 | 173,098 | +0.80(+2.23%) |
Jun 26, 2023 | 35.69 | 36.01 | 35.67 | 35.76 | 215,150 | -0.41(-1.13%) |
Jun 23, 2023 | 36.46 | 36.63 | 36.13 | 36.17 | 80,462 | -1.20(-3.22%) |
Jun 22, 2023 | 37.06 | 37.37 | 36.95 | 37.37 | 49,179 | -0.10(-0.27%) |
Jun 21, 2023 | 37.28 | 37.52 | 37.06 | 37.47 | 124,033 | -0.63(-1.65%) |
Jun 20, 2023 | 38.15 | 38.45 | 37.94 | 38.10 | 279,981 | +0.58(+1.56%) |
Jun 16, 2023 | 37.56 | 37.79 | 37.41 | 37.52 | 171,428 | -0.44(-1.17%) |
Jun 15, 2023 | 37.56 | 38.02 | 37.53 | 37.96 | 102,824 | +0.44(+1.16%) |
Jun 14, 2023 | 37.20 | 37.59 | 37.20 | 37.53 | 153,264 | +0.94(+2.58%) |
Jun 13, 2023 | 35.95 | 36.77 | 35.92 | 36.58 | 262,019 | +0.69(+1.91%) |
Jun 12, 2023 | 35.43 | 35.90 | 35.43 | 35.90 | 65,293 | +0.79(+2.24%) |
Jun 09, 2023 | 34.92 | 35.45 | 34.92 | 35.11 | 337,686 | +0.66(+1.91%) |
Jun 08, 2023 | 34.28 | 34.60 | 34.28 | 34.45 | 41,599 | +0.22(+0.65%) |
Jun 07, 2023 | 33.92 | 34.46 | 33.92 | 34.23 | 133,670 | +0.68(+2.02%) |
Jun 06, 2023 | 33.50 | 33.75 | 33.23 | 33.55 | 133,599 | -0.44(-1.31%) |
Jun 05, 2023 | 33.83 | 34.16 | 33.79 | 34.00 | 203,833 | +1.01(+3.06%) |
Jun 02, 2023 | 33.52 | 33.52 | 32.93 | 32.99 | 65,722 | -0.25(-0.75%) |
Jun 01, 2023 | 33.35 | 33.54 | 32.98 | 33.24 | 126,339 | -0.20(-0.61%) |
May 31, 2023 | 33.41 | 33.70 | 33.35 | 33.44 | 98,222 | -0.01(-0.03%) |
May 30, 2023 | 33.75 | 33.78 | 33.39 | 33.45 | 153,546 | -0.52(-1.53%) |
May 26, 2023 | 33.99 | 34.14 | 33.86 | 33.97 | 288,252 | -0.06(-0.16%) |
May 25, 2023 | 33.95 | 34.12 | 33.91 | 34.03 | 87,567 | -0.45(-1.32%) |
May 24, 2023 | 34.74 | 34.83 | 34.39 | 34.48 | 117,582 | -0.23(-0.67%) |
May 23, 2023 | 34.92 | 34.96 | 34.71 | 34.71 | 115,686 | -0.64(-1.81%) |
May 22, 2023 | 35.39 | 35.48 | 35.28 | 35.35 | 77,507 | -0.54(-1.50%) |
May 19, 2023 | 36.15 | 36.23 | 35.87 | 35.89 | 105,375 | +0.00(+0.00%) |
May 18, 2023 | 35.68 | 35.94 | 35.68 | 35.89 | 61,665 | +0.32(+0.91%) |
May 17, 2023 | 35.38 | 35.62 | 35.37 | 35.56 | 45,030 | -0.07(-0.21%) |
May 16, 2023 | 35.69 | 35.80 | 35.47 | 35.64 | 61,269 | +0.28(+0.79%) |
May 15, 2023 | 35.32 | 35.37 | 35.18 | 35.36 | 44,840 | -0.46(-1.29%) |
May 12, 2023 | 35.71 | 35.87 | 35.62 | 35.82 | 34,081 | -0.03(-0.08%) |
May 11, 2023 | 35.76 | 35.90 | 35.57 | 35.85 | 31,712 | -0.35(-0.97%) |
May 10, 2023 | 36.13 | 36.30 | 36.01 | 36.20 | 54,918 | +0.59(+1.66%) |
May 09, 2023 | 35.16 | 35.73 | 35.12 | 35.61 | 38,009 | +0.38(+1.08%) |
May 08, 2023 | 35.11 | 35.32 | 35.11 | 35.23 | 44,576 | +0.01(+0.03%) |
May 05, 2023 | 35.30 | 35.30 | 35.06 | 35.22 | 59,959 | +0.22(+0.64%) |
May 04, 2023 | 35.20 | 35.37 | 34.92 | 35.00 | 101,693 | -0.39(-1.10%) |
May 03, 2023 | 35.26 | 35.48 | 35.08 | 35.39 | 244,246 | -0.79(-2.18%) |
May 02, 2023 | 36.50 | 36.50 | 36.06 | 36.18 | 138,665 | +0.64(+1.80%) |