Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.83 | 38.04 | 37.48 | 38.04 | 12,245,905 | +0.32(+0.84%) |
Jul 28, 2023 | 38.42 | 38.65 | 37.42 | 37.73 | 17,632,552 | -0.91(-2.36%) |
Jul 27, 2023 | 38.40 | 39.11 | 38.20 | 38.64 | 17,737,980 | +0.67(+1.78%) |
Jul 26, 2023 | 37.64 | 38.12 | 37.32 | 37.97 | 15,800,708 | +0.37(+0.98%) |
Jul 25, 2023 | 37.41 | 38.45 | 36.80 | 37.60 | 30,843,424 | -1.37(-3.51%) |
Jul 24, 2023 | 38.54 | 39.15 | 38.43 | 38.97 | 18,467,708 | +0.74(+1.95%) |
Jul 21, 2023 | 39.30 | 39.33 | 38.03 | 38.22 | 13,738,298 | -0.70(-1.81%) |
Jul 20, 2023 | 38.64 | 38.99 | 38.39 | 38.93 | 10,715,909 | +0.03(+0.08%) |
Jul 19, 2023 | 38.97 | 39.24 | 38.83 | 38.90 | 12,880,911 | +0.10(+0.26%) |
Jul 18, 2023 | 38.41 | 38.86 | 38.22 | 38.80 | 13,420,570 | +0.38(+0.98%) |
Jul 17, 2023 | 39.15 | 39.20 | 38.18 | 38.42 | 16,277,277 | -1.24(-3.12%) |
Jul 14, 2023 | 40.27 | 40.36 | 39.60 | 39.66 | 11,142,070 | -0.50(-1.23%) |
Jul 13, 2023 | 40.38 | 40.69 | 40.07 | 40.16 | 12,551,001 | +0.09(+0.22%) |
Jul 12, 2023 | 40.49 | 40.62 | 40.04 | 40.07 | 14,644,979 | +0.44(+1.10%) |
Jul 11, 2023 | 39.23 | 39.76 | 38.82 | 39.63 | 11,495,524 | +0.33(+0.83%) |
Jul 10, 2023 | 39.24 | 39.41 | 38.86 | 39.30 | 10,595,093 | +0.03(+0.08%) |
Jul 07, 2023 | 39.20 | 39.64 | 38.98 | 39.27 | 10,699,127 | +0.15(+0.38%) |
Jul 06, 2023 | 38.59 | 39.14 | 38.27 | 39.13 | 13,222,743 | +0.04(+0.10%) |
Jul 05, 2023 | 38.77 | 39.20 | 38.58 | 39.09 | 12,219,900 | +0.46(+1.18%) |
Jul 03, 2023 | 38.41 | 38.81 | 38.30 | 38.63 | 5,626,023 | +0.40(+1.04%) |
Jun 30, 2023 | 37.99 | 38.53 | 37.68 | 38.23 | 11,712,930 | +0.36(+0.94%) |
Jun 29, 2023 | 38.01 | 38.29 | 37.68 | 37.88 | 10,547,207 | +0.01(+0.03%) |
Jun 28, 2023 | 37.18 | 37.89 | 37.09 | 37.87 | 12,991,039 | +0.70(+1.89%) |
Jun 27, 2023 | 36.70 | 37.20 | 36.14 | 37.16 | 9,202,442 | +0.77(+2.13%) |
Jun 26, 2023 | 35.72 | 36.68 | 35.72 | 36.39 | 12,005,951 | +0.52(+1.44%) |
Jun 23, 2023 | 35.63 | 36.13 | 35.50 | 35.87 | 10,289,020 | -0.48(-1.31%) |
Jun 22, 2023 | 36.47 | 36.64 | 36.05 | 36.35 | 8,691,687 | -0.35(-0.95%) |
Jun 21, 2023 | 36.99 | 36.99 | 36.57 | 36.70 | 9,162,846 | -0.31(-0.83%) |
Jun 20, 2023 | 37.38 | 37.52 | 36.60 | 37.00 | 14,503,839 | -0.63(-1.69%) |
Jun 16, 2023 | 37.80 | 37.93 | 37.33 | 37.64 | 14,647,289 | -0.07(-0.18%) |
Jun 15, 2023 | 36.87 | 37.94 | 36.87 | 37.71 | 15,821,561 | +0.66(+1.79%) |
Jun 14, 2023 | 37.52 | 37.65 | 36.73 | 37.04 | 15,005,542 | -0.29(-0.77%) |
Jun 13, 2023 | 36.65 | 37.52 | 36.65 | 37.33 | 16,588,107 | +0.97(+2.67%) |
Jun 12, 2023 | 35.96 | 36.71 | 35.95 | 36.36 | 15,030,208 | +0.44(+1.21%) |
Jun 09, 2023 | 37.17 | 37.84 | 35.92 | 35.92 | 24,526,698 | +0.38(+1.06%) |
Jun 08, 2023 | 35.89 | 36.13 | 35.38 | 35.55 | 16,262,772 | -0.37(-1.02%) |
Jun 07, 2023 | 35.09 | 36.15 | 34.93 | 35.91 | 23,362,414 | +0.97(+2.78%) |
Jun 06, 2023 | 33.71 | 35.08 | 33.69 | 34.94 | 15,729,009 | +1.10(+3.25%) |
Jun 05, 2023 | 34.09 | 34.20 | 33.37 | 33.84 | 10,144,682 | -0.15(-0.44%) |
Jun 02, 2023 | 33.37 | 34.19 | 33.19 | 33.99 | 15,447,472 | +1.25(+3.82%) |
Jun 01, 2023 | 32.21 | 33.02 | 31.86 | 32.74 | 12,572,428 | +0.69(+2.17%) |
May 31, 2023 | 32.58 | 32.67 | 31.50 | 32.05 | 18,130,848 | -0.94(-2.85%) |
May 30, 2023 | 33.32 | 33.89 | 32.94 | 32.99 | 12,812,810 | +0.07(+0.21%) |
May 26, 2023 | 32.25 | 33.11 | 31.99 | 32.92 | 13,811,880 | +0.87(+2.72%) |
May 25, 2023 | 31.80 | 32.27 | 31.77 | 32.05 | 10,608,989 | +0.13(+0.40%) |
May 24, 2023 | 32.63 | 32.67 | 31.65 | 31.92 | 13,504,976 | -1.13(-3.41%) |
May 23, 2023 | 32.63 | 33.46 | 32.59 | 33.04 | 17,918,434 | +0.55(+1.70%) |
May 22, 2023 | 32.34 | 32.56 | 32.03 | 32.49 | 8,965,095 | +0.20(+0.61%) |
May 19, 2023 | 32.75 | 32.80 | 32.13 | 32.29 | 12,746,963 | -0.24(-0.73%) |
May 18, 2023 | 31.92 | 32.59 | 31.89 | 32.53 | 14,400,879 | +0.45(+1.42%) |
May 17, 2023 | 31.45 | 32.22 | 31.28 | 32.08 | 11,396,486 | +0.89(+2.85%) |
May 16, 2023 | 31.70 | 31.88 | 31.15 | 31.19 | 11,192,899 | -0.82(-2.56%) |
May 15, 2023 | 32.03 | 32.11 | 31.76 | 32.01 | 19,054,444 | -0.03(-0.09%) |
May 12, 2023 | 32.88 | 32.91 | 31.77 | 32.04 | 13,189,045 | -0.71(-2.17%) |
May 11, 2023 | 32.48 | 32.91 | 32.48 | 32.75 | 12,457,984 | +0.04(+0.12%) |
May 10, 2023 | 33.49 | 33.57 | 32.24 | 32.71 | 15,592,241 | -0.20(-0.60%) |
May 09, 2023 | 32.95 | 33.19 | 32.79 | 32.91 | 11,975,137 | -0.38(-1.13%) |
May 08, 2023 | 33.02 | 33.36 | 32.76 | 33.28 | 11,392,696 | +0.40(+1.20%) |
May 05, 2023 | 31.96 | 33.02 | 31.85 | 32.89 | 17,386,256 | +1.55(+4.95%) |
May 04, 2023 | 31.94 | 32.30 | 31.21 | 31.33 | 14,962,298 | -0.78(-2.43%) |
May 03, 2023 | 32.39 | 33.02 | 32.01 | 32.12 | 13,634,231 | -0.59(-1.81%) |
May 02, 2023 | 32.83 | 33.03 | 32.15 | 32.71 | 14,691,402 | -0.40(-1.19%) |