Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.13 | 35.46 | 34.93 | 35.08 | 1,196,359 | -0.03(-0.08%) |
Jul 28, 2023 | 36.21 | 36.24 | 34.95 | 35.11 | 1,349,443 | -0.66(-1.86%) |
Jul 27, 2023 | 37.40 | 37.40 | 35.75 | 35.77 | 1,181,881 | -1.25(-3.38%) |
Jul 26, 2023 | 36.99 | 37.30 | 36.83 | 37.02 | 1,134,135 | +0.14(+0.39%) |
Jul 25, 2023 | 36.92 | 37.17 | 36.76 | 36.88 | 1,000,156 | -0.12(-0.31%) |
Jul 24, 2023 | 36.68 | 37.06 | 36.62 | 36.99 | 836,370 | +0.33(+0.89%) |
Jul 21, 2023 | 36.53 | 36.83 | 36.37 | 36.67 | 909,075 | +0.24(+0.66%) |
Jul 20, 2023 | 36.28 | 36.43 | 35.67 | 36.43 | 1,238,185 | +0.36(+0.99%) |
Jul 19, 2023 | 36.27 | 36.41 | 35.74 | 36.07 | 1,139,002 | +0.13(+0.38%) |
Jul 18, 2023 | 36.69 | 36.73 | 35.49 | 35.93 | 1,791,976 | -0.64(-1.74%) |
Jul 17, 2023 | 36.44 | 36.64 | 36.28 | 36.57 | 1,494,579 | +0.15(+0.42%) |
Jul 14, 2023 | 36.36 | 36.43 | 35.98 | 36.42 | 1,790,562 | +0.02(+0.05%) |
Jul 13, 2023 | 36.08 | 36.45 | 35.85 | 36.40 | 1,755,832 | +0.31(+0.85%) |
Jul 12, 2023 | 35.89 | 36.40 | 35.65 | 36.09 | 1,601,688 | +0.55(+1.54%) |
Jul 11, 2023 | 35.14 | 35.60 | 34.86 | 35.54 | 1,726,253 | +0.47(+1.35%) |
Jul 10, 2023 | 34.53 | 35.14 | 34.27 | 35.07 | 1,197,081 | +0.51(+1.48%) |
Jul 07, 2023 | 34.63 | 34.77 | 34.35 | 34.56 | 1,043,501 | -0.23(-0.66%) |
Jul 06, 2023 | 34.79 | 34.85 | 34.17 | 34.79 | 884,622 | -0.47(-1.34%) |
Jul 05, 2023 | 34.93 | 35.61 | 34.74 | 35.26 | 1,669,019 | +0.23(+0.66%) |
Jul 03, 2023 | 34.48 | 35.20 | 34.40 | 35.03 | 614,184 | +0.47(+1.37%) |
Jun 30, 2023 | 34.70 | 34.74 | 34.12 | 34.56 | 1,359,167 | +0.13(+0.39%) |
Jun 29, 2023 | 33.60 | 34.45 | 33.48 | 34.42 | 1,111,996 | +0.66(+1.95%) |
Jun 28, 2023 | 33.91 | 33.97 | 33.60 | 33.76 | 1,568,771 | -0.18(-0.54%) |
Jun 27, 2023 | 33.72 | 34.16 | 33.60 | 33.95 | 1,261,728 | +0.37(+1.11%) |
Jun 26, 2023 | 33.02 | 33.61 | 32.97 | 33.57 | 1,212,573 | +0.67(+2.04%) |
Jun 23, 2023 | 33.20 | 33.47 | 32.56 | 32.90 | 25,595,496 | -0.37(-1.12%) |
Jun 22, 2023 | 34.24 | 34.26 | 33.18 | 33.27 | 2,329,006 | -0.89(-2.61%) |
Jun 21, 2023 | 34.24 | 34.33 | 34.00 | 34.17 | 1,748,016 | -0.19(-0.56%) |
Jun 20, 2023 | 34.94 | 34.94 | 34.31 | 34.36 | 1,472,980 | -0.76(-2.16%) |
Jun 16, 2023 | 35.56 | 35.59 | 34.86 | 35.12 | 2,965,740 | -0.13(-0.38%) |
Jun 15, 2023 | 35.05 | 35.28 | 34.94 | 35.25 | 1,549,587 | +0.08(+0.22%) |
Jun 14, 2023 | 35.14 | 35.54 | 34.97 | 35.18 | 1,786,157 | +0.15(+0.44%) |
Jun 13, 2023 | 34.27 | 35.09 | 34.10 | 35.02 | 1,970,103 | +0.51(+1.47%) |
Jun 12, 2023 | 34.57 | 34.64 | 34.18 | 34.51 | 1,348,378 | -0.10(-0.28%) |
Jun 09, 2023 | 34.83 | 34.89 | 34.44 | 34.61 | 1,225,913 | -0.23(-0.66%) |
Jun 08, 2023 | 34.89 | 34.94 | 34.39 | 34.84 | 1,305,974 | -0.11(-0.30%) |
Jun 07, 2023 | 34.70 | 35.15 | 34.67 | 34.95 | 2,317,230 | +0.33(+0.94%) |
Jun 06, 2023 | 34.07 | 34.79 | 34.02 | 34.62 | 1,500,387 | +0.69(+2.04%) |
Jun 05, 2023 | 34.37 | 34.49 | 33.90 | 33.93 | 1,731,547 | -0.55(-1.59%) |
Jun 02, 2023 | 33.66 | 34.64 | 33.66 | 34.47 | 1,867,082 | +1.09(+3.28%) |
Jun 01, 2023 | 33.34 | 33.65 | 32.87 | 33.38 | 1,297,932 | -0.02(-0.06%) |
May 31, 2023 | 33.04 | 33.51 | 33.01 | 33.40 | 1,873,615 | +0.36(+1.10%) |
May 30, 2023 | 32.96 | 33.28 | 32.91 | 33.04 | 1,160,826 | +0.26(+0.80%) |
May 26, 2023 | 32.35 | 32.80 | 32.25 | 32.77 | 1,079,521 | +0.41(+1.27%) |
May 25, 2023 | 32.37 | 32.53 | 31.96 | 32.36 | 789,407 | +0.12(+0.39%) |
May 24, 2023 | 32.52 | 32.62 | 32.15 | 32.24 | 971,735 | -0.37(-1.14%) |
May 23, 2023 | 32.90 | 33.25 | 32.60 | 32.61 | 1,319,471 | -0.46(-1.39%) |
May 22, 2023 | 33.06 | 33.29 | 32.70 | 33.07 | 1,166,006 | +0.15(+0.46%) |
May 19, 2023 | 33.21 | 33.28 | 32.67 | 32.92 | 797,167 | -0.01(-0.03%) |
May 18, 2023 | 32.77 | 33.14 | 32.66 | 32.93 | 1,058,793 | +0.09(+0.26%) |
May 17, 2023 | 32.90 | 32.99 | 32.58 | 32.84 | 1,273,181 | +0.11(+0.32%) |
May 16, 2023 | 33.26 | 33.32 | 32.73 | 32.74 | 1,496,349 | -0.55(-1.64%) |
May 15, 2023 | 33.21 | 33.46 | 33.08 | 33.28 | 1,328,136 | +0.08(+0.23%) |
May 12, 2023 | 33.15 | 33.37 | 33.00 | 33.20 | 1,446,432 | +0.04(+0.12%) |
May 11, 2023 | 33.68 | 33.68 | 33.01 | 33.17 | 1,797,390 | -0.77(-2.25%) |
May 10, 2023 | 33.74 | 34.03 | 33.47 | 33.93 | 1,357,439 | +0.54(+1.60%) |
May 09, 2023 | 33.59 | 33.79 | 33.24 | 33.40 | 1,602,362 | -0.36(-1.08%) |
May 08, 2023 | 33.43 | 33.95 | 33.38 | 33.76 | 1,657,882 | +0.14(+0.43%) |
May 05, 2023 | 33.19 | 33.97 | 33.19 | 33.62 | 2,331,239 | +0.49(+1.47%) |
May 04, 2023 | 33.27 | 33.69 | 33.08 | 33.13 | 3,453,946 | -0.34(-1.03%) |
May 03, 2023 | 33.22 | 34.11 | 32.98 | 33.47 | 38,886,848 | +0.42(+1.27%) |
May 02, 2023 | 33.87 | 34.33 | 33.02 | 33.05 | 9,399,131 | +0.87(+2.70%) |