Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.93 | 36.28 | 35.53 | 35.65 | 1,000,598 | -0.26(-0.73%) |
Jul 28, 2023 | 36.26 | 36.42 | 35.49 | 35.91 | 804,010 | +0.23(+0.65%) |
Jul 27, 2023 | 36.39 | 36.59 | 35.45 | 35.68 | 698,146 | -0.62(-1.71%) |
Jul 26, 2023 | 35.05 | 36.33 | 35.05 | 36.30 | 778,439 | +0.83(+2.35%) |
Jul 25, 2023 | 35.60 | 35.73 | 35.01 | 35.46 | 754,279 | -0.35(-0.97%) |
Jul 24, 2023 | 35.91 | 36.38 | 35.26 | 35.81 | 885,828 | +0.09(+0.24%) |
Jul 21, 2023 | 36.24 | 36.30 | 35.63 | 35.72 | 568,208 | -0.17(-0.49%) |
Jul 20, 2023 | 36.29 | 36.39 | 35.78 | 35.90 | 751,049 | -0.17(-0.48%) |
Jul 19, 2023 | 35.10 | 36.31 | 34.84 | 36.07 | 1,416,980 | +1.11(+3.19%) |
Jul 18, 2023 | 33.87 | 35.08 | 33.36 | 34.96 | 1,764,936 | +0.74(+2.15%) |
Jul 17, 2023 | 34.72 | 35.08 | 34.21 | 34.22 | 797,946 | -0.50(-1.45%) |
Jul 14, 2023 | 35.66 | 35.82 | 34.46 | 34.73 | 770,686 | -1.06(-2.95%) |
Jul 13, 2023 | 35.59 | 36.18 | 35.39 | 35.78 | 696,143 | +0.46(+1.29%) |
Jul 12, 2023 | 35.01 | 35.49 | 34.54 | 35.33 | 647,033 | +0.86(+2.50%) |
Jul 11, 2023 | 34.29 | 34.96 | 34.23 | 34.46 | 685,879 | +0.38(+1.11%) |
Jul 10, 2023 | 33.43 | 34.60 | 33.43 | 34.09 | 633,495 | +0.82(+2.48%) |
Jul 07, 2023 | 33.15 | 33.77 | 33.05 | 33.26 | 497,051 | +0.26(+0.79%) |
Jul 06, 2023 | 32.83 | 33.06 | 32.37 | 33.00 | 535,596 | -0.07(-0.21%) |
Jul 05, 2023 | 34.11 | 34.11 | 32.86 | 33.07 | 1,082,642 | -1.19(-3.48%) |
Jul 03, 2023 | 33.44 | 34.48 | 33.33 | 34.26 | 472,790 | +0.75(+2.23%) |
Jun 30, 2023 | 33.39 | 33.91 | 33.31 | 33.51 | 616,854 | +0.18(+0.55%) |
Jun 29, 2023 | 32.29 | 33.38 | 32.26 | 33.33 | 754,042 | +1.02(+3.15%) |
Jun 28, 2023 | 32.52 | 32.56 | 31.76 | 32.31 | 604,164 | -0.30(-0.92%) |
Jun 27, 2023 | 31.66 | 32.68 | 31.54 | 32.61 | 614,206 | +1.20(+3.83%) |
Jun 26, 2023 | 31.07 | 31.72 | 30.87 | 31.41 | 920,542 | +0.06(+0.19%) |
Jun 23, 2023 | 31.52 | 32.02 | 31.18 | 31.35 | 809,181 | -0.30(-0.95%) |
Jun 22, 2023 | 32.47 | 32.47 | 30.73 | 31.65 | 1,237,004 | -1.18(-3.60%) |
Jun 21, 2023 | 32.93 | 33.39 | 32.51 | 32.84 | 691,642 | -0.04(-0.12%) |
Jun 20, 2023 | 32.48 | 33.04 | 32.48 | 32.87 | 650,519 | +0.16(+0.50%) |
Jun 16, 2023 | 33.23 | 33.23 | 32.51 | 32.71 | 1,331,730 | -0.24(-0.74%) |
Jun 15, 2023 | 33.04 | 33.50 | 32.80 | 32.95 | 680,327 | -0.02(-0.06%) |
Jun 14, 2023 | 33.40 | 33.46 | 32.60 | 32.97 | 1,252,795 | -0.29(-0.87%) |
Jun 13, 2023 | 32.43 | 33.26 | 32.30 | 33.26 | 906,585 | +0.83(+2.57%) |
Jun 12, 2023 | 32.01 | 32.71 | 31.77 | 32.43 | 1,108,074 | +0.61(+1.92%) |
Jun 09, 2023 | 32.49 | 32.65 | 31.72 | 31.82 | 632,105 | -0.72(-2.20%) |
Jun 08, 2023 | 32.90 | 33.02 | 32.15 | 32.54 | 882,697 | -0.53(-1.61%) |
Jun 07, 2023 | 32.19 | 33.28 | 31.98 | 33.07 | 1,363,402 | +1.27(+3.99%) |
Jun 06, 2023 | 31.24 | 31.97 | 30.91 | 31.80 | 575,876 | +0.35(+1.11%) |
Jun 05, 2023 | 31.89 | 31.89 | 31.32 | 31.45 | 516,697 | -0.53(-1.67%) |
Jun 02, 2023 | 30.98 | 32.17 | 30.82 | 31.98 | 866,313 | +1.46(+4.80%) |
Jun 01, 2023 | 30.46 | 30.82 | 30.19 | 30.52 | 778,221 | +0.16(+0.51%) |
May 31, 2023 | 31.08 | 31.10 | 30.00 | 30.36 | 893,224 | -0.78(-2.49%) |
May 30, 2023 | 31.64 | 31.89 | 31.04 | 31.14 | 774,272 | -0.47(-1.50%) |
May 26, 2023 | 31.46 | 31.90 | 31.36 | 31.61 | 582,066 | +0.08(+0.25%) |
May 25, 2023 | 32.51 | 32.51 | 31.16 | 31.54 | 700,007 | -0.85(-2.63%) |
May 24, 2023 | 31.92 | 32.54 | 31.61 | 32.39 | 821,627 | +0.40(+1.24%) |
May 23, 2023 | 32.13 | 33.03 | 31.97 | 31.99 | 1,049,614 | +0.07(+0.21%) |
May 22, 2023 | 33.16 | 33.32 | 31.74 | 31.92 | 1,458,128 | -1.24(-3.74%) |
May 19, 2023 | 34.08 | 34.08 | 32.78 | 33.16 | 976,211 | -0.52(-1.54%) |
May 18, 2023 | 32.53 | 33.82 | 32.48 | 33.68 | 1,496,486 | +1.21(+3.73%) |
May 17, 2023 | 30.93 | 32.70 | 30.83 | 32.47 | 1,657,314 | +1.84(+5.99%) |
May 16, 2023 | 30.15 | 30.72 | 29.76 | 30.64 | 964,128 | +0.39(+1.30%) |
May 15, 2023 | 30.01 | 30.43 | 29.71 | 30.24 | 885,936 | +0.27(+0.90%) |
May 12, 2023 | 30.60 | 30.68 | 29.74 | 29.97 | 1,446,114 | -0.58(-1.89%) |
May 11, 2023 | 32.64 | 33.71 | 30.21 | 30.55 | 3,140,796 | -0.93(-2.96%) |
May 10, 2023 | 32.35 | 32.39 | 30.91 | 31.48 | 1,917,580 | -0.49(-1.53%) |
May 09, 2023 | 32.13 | 32.43 | 31.65 | 31.97 | 1,991,831 | -0.10(-0.30%) |
May 08, 2023 | 31.65 | 32.11 | 31.65 | 32.07 | 1,598,732 | +0.55(+1.74%) |
May 05, 2023 | 31.80 | 32.07 | 31.08 | 31.52 | 1,183,773 | +0.08(+0.24%) |
May 04, 2023 | 31.27 | 31.75 | 31.03 | 31.44 | 802,590 | +0.12(+0.40%) |
May 03, 2023 | 32.03 | 32.30 | 31.20 | 31.32 | 911,185 | -0.65(-2.04%) |
May 02, 2023 | 32.45 | 32.45 | 31.38 | 31.97 | 796,588 | -0.12(-0.36%) |