Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.83 | 33.83 | 33.71 | 33.74 | 427,383 | -0.01(-0.04%) |
Jul 28, 2023 | 33.70 | 33.75 | 33.70 | 33.75 | 65,226 | +0.08(+0.24%) |
Jul 27, 2023 | 33.75 | 33.77 | 33.66 | 33.67 | 18,042 | -0.02(-0.06%) |
Jul 26, 2023 | 33.73 | 33.73 | 33.60 | 33.69 | 113,128 | +0.01(+0.03%) |
Jul 25, 2023 | 33.73 | 33.74 | 33.67 | 33.68 | 25,774 | +0.02(+0.06%) |
Jul 24, 2023 | 33.75 | 33.75 | 33.64 | 33.66 | 12,556 | -0.01(-0.03%) |
Jul 21, 2023 | 33.59 | 33.69 | 33.59 | 33.67 | 47,359 | +0.06(+0.18%) |
Jul 20, 2023 | 33.58 | 33.67 | 33.57 | 33.61 | 209,478 | -0.03(-0.09%) |
Jul 19, 2023 | 33.65 | 33.68 | 33.62 | 33.64 | 185,613 | +0.00(+0.01%) |
Jul 18, 2023 | 33.65 | 33.68 | 33.59 | 33.64 | 93,149 | +0.02(+0.06%) |
Jul 17, 2023 | 33.55 | 33.65 | 33.55 | 33.61 | 396,439 | +0.04(+0.13%) |
Jul 14, 2023 | 33.57 | 33.59 | 33.53 | 33.57 | 270,266 | +0.03(+0.10%) |
Jul 13, 2023 | 33.50 | 33.57 | 33.50 | 33.54 | 104,605 | +0.04(+0.12%) |
Jul 12, 2023 | 33.47 | 33.54 | 33.47 | 33.50 | 76,237 | +0.03(+0.09%) |
Jul 11, 2023 | 33.35 | 33.47 | 33.35 | 33.47 | 81,617 | +0.10(+0.31%) |
Jul 10, 2023 | 33.35 | 33.41 | 33.29 | 33.37 | 100,034 | +0.03(+0.09%) |
Jul 07, 2023 | 33.30 | 33.43 | 33.25 | 33.34 | 178,190 | +0.00(+0.01%) |
Jul 06, 2023 | 33.25 | 33.34 | 33.24 | 33.33 | 101,937 | -0.08(-0.23%) |
Jul 05, 2023 | 33.38 | 33.45 | 33.36 | 33.41 | 128,349 | -0.02(-0.06%) |
Jul 03, 2023 | 33.53 | 33.53 | 33.38 | 33.43 | 33,992 | -0.04(-0.11%) |
Jun 30, 2023 | 33.32 | 33.47 | 33.32 | 33.47 | 137,034 | +0.18(+0.55%) |
Jun 29, 2023 | 33.33 | 33.33 | 33.23 | 33.29 | 25,742 | +0.02(+0.05%) |
Jun 28, 2023 | 33.31 | 33.31 | 33.16 | 33.27 | 20,216 | +0.01(+0.04%) |
Jun 27, 2023 | 33.12 | 33.27 | 33.10 | 33.26 | 20,000 | +0.13(+0.40%) |
Jun 26, 2023 | 33.06 | 33.19 | 33.06 | 33.12 | 42,180 | -0.03(-0.10%) |
Jun 23, 2023 | 33.20 | 33.20 | 33.12 | 33.16 | 18,699 | -0.02(-0.08%) |
Jun 22, 2023 | 33.09 | 33.21 | 33.08 | 33.18 | 28,371 | +0.02(+0.05%) |
Jun 21, 2023 | 33.11 | 33.19 | 33.11 | 33.16 | 36,812 | -0.02(-0.05%) |
Jun 20, 2023 | 33.19 | 33.21 | 33.09 | 33.18 | 81,468 | +0.00(+0.01%) |
Jun 16, 2023 | 33.26 | 33.27 | 33.18 | 33.18 | 19,780 | -0.04(-0.12%) |
Jun 15, 2023 | 33.07 | 33.25 | 33.07 | 33.22 | 38,290 | +0.10(+0.31%) |
Jun 14, 2023 | 33.19 | 33.19 | 33.06 | 33.12 | 91,665 | -0.02(-0.07%) |
Jun 13, 2023 | 33.09 | 33.15 | 33.03 | 33.14 | 108,408 | +0.12(+0.36%) |
Jun 12, 2023 | 33.05 | 33.05 | 32.91 | 33.02 | 32,324 | +0.09(+0.26%) |
Jun 09, 2023 | 32.99 | 33.01 | 32.88 | 32.94 | 50,741 | +0.08(+0.23%) |
Jun 08, 2023 | 32.82 | 32.93 | 32.81 | 32.86 | 57,050 | +0.04(+0.14%) |
Jun 07, 2023 | 32.85 | 32.85 | 32.78 | 32.82 | 12,343 | -0.00(-0.01%) |
Jun 06, 2023 | 32.80 | 32.86 | 32.78 | 32.82 | 57,739 | +0.03(+0.11%) |
Jun 05, 2023 | 32.74 | 32.89 | 32.72 | 32.79 | 32,299 | +0.01(+0.02%) |
Jun 02, 2023 | 32.60 | 32.80 | 32.60 | 32.78 | 8,654 | +0.21(+0.66%) |
Jun 01, 2023 | 32.40 | 32.61 | 32.40 | 32.57 | 25,313 | +0.16(+0.50%) |
May 31, 2023 | 32.40 | 32.43 | 32.30 | 32.41 | 33,403 | -0.06(-0.18%) |
May 30, 2023 | 32.67 | 32.67 | 32.39 | 32.47 | 47,699 | +0.01(+0.02%) |
May 26, 2023 | 32.31 | 32.46 | 32.31 | 32.46 | 23,335 | +0.22(+0.69%) |
May 25, 2023 | 32.31 | 32.32 | 32.16 | 32.23 | 18,407 | +0.18(+0.55%) |
May 24, 2023 | 32.05 | 32.09 | 31.99 | 32.06 | 18,219 | -0.11(-0.35%) |
May 23, 2023 | 32.36 | 32.36 | 32.16 | 32.17 | 14,464 | -0.21(-0.63%) |
May 22, 2023 | 32.34 | 32.43 | 32.34 | 32.38 | 35,817 | +0.00(+0.01%) |
May 19, 2023 | 32.35 | 32.46 | 32.31 | 32.37 | 18,953 | +0.00(+0.00%) |
May 18, 2023 | 32.25 | 32.37 | 32.18 | 32.37 | 18,745 | +0.15(+0.45%) |
May 17, 2023 | 32.07 | 32.23 | 32.07 | 32.22 | 29,102 | +0.19(+0.60%) |
May 16, 2023 | 32.13 | 32.13 | 31.99 | 32.03 | 31,567 | -0.08(-0.25%) |
May 15, 2023 | 32.02 | 32.15 | 31.98 | 32.11 | 84,348 | +0.08(+0.25%) |
May 12, 2023 | 32.09 | 32.16 | 31.96 | 32.03 | 19,584 | -0.06(-0.19%) |
May 11, 2023 | 31.99 | 32.10 | 31.96 | 32.09 | 79,547 | +0.03(+0.10%) |
May 10, 2023 | 32.02 | 32.11 | 31.96 | 32.06 | 40,820 | +0.05(+0.15%) |
May 09, 2023 | 31.91 | 32.04 | 31.91 | 32.01 | 59,689 | +0.00(+0.00%) |
May 08, 2023 | 31.98 | 32.08 | 31.98 | 32.01 | 380,382 | +0.03(+0.09%) |
May 05, 2023 | 31.94 | 31.99 | 31.88 | 31.98 | 20,271 | +0.34(+1.07%) |
May 04, 2023 | 31.72 | 31.72 | 31.62 | 31.64 | 14,839 | -0.15(-0.47%) |
May 03, 2023 | 31.99 | 32.12 | 31.79 | 31.79 | 12,993 | -0.12(-0.38%) |
May 02, 2023 | 32.03 | 32.03 | 31.87 | 31.91 | 42,514 | -0.18(-0.56%) |