Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.02 | 41.29 | 40.69 | 40.96 | 3,032,183 | +0.02(+0.05%) |
Jul 28, 2023 | 40.98 | 41.12 | 40.53 | 40.94 | 1,586,428 | +0.49(+1.21%) |
Jul 27, 2023 | 41.46 | 41.57 | 40.30 | 40.46 | 3,681,635 | -0.62(-1.50%) |
Jul 26, 2023 | 40.20 | 41.28 | 40.14 | 41.07 | 4,103,942 | +1.47(+3.72%) |
Jul 25, 2023 | 40.08 | 40.34 | 39.52 | 39.60 | 4,917,500 | -0.50(-1.24%) |
Jul 24, 2023 | 39.25 | 40.21 | 39.25 | 40.10 | 4,099,800 | +0.79(+2.01%) |
Jul 21, 2023 | 40.03 | 40.11 | 39.23 | 39.30 | 3,014,134 | -0.48(-1.20%) |
Jul 20, 2023 | 39.74 | 39.88 | 39.15 | 39.78 | 5,922,267 | -0.05(-0.12%) |
Jul 19, 2023 | 38.97 | 39.91 | 38.68 | 39.83 | 4,564,810 | +1.06(+2.75%) |
Jul 18, 2023 | 37.46 | 38.82 | 37.40 | 38.77 | 4,230,417 | +1.32(+3.52%) |
Jul 17, 2023 | 36.75 | 37.61 | 36.61 | 37.45 | 2,163,357 | +0.63(+1.72%) |
Jul 14, 2023 | 37.93 | 37.93 | 36.60 | 36.82 | 3,639,620 | -0.72(-1.92%) |
Jul 13, 2023 | 37.16 | 37.69 | 36.86 | 37.54 | 2,531,082 | +0.63(+1.72%) |
Jul 12, 2023 | 36.86 | 37.37 | 36.73 | 36.90 | 4,130,490 | +0.64(+1.78%) |
Jul 11, 2023 | 35.98 | 36.34 | 35.66 | 36.26 | 2,052,570 | +0.50(+1.39%) |
Jul 10, 2023 | 35.38 | 36.14 | 35.24 | 35.76 | 2,227,064 | +0.27(+0.77%) |
Jul 07, 2023 | 34.77 | 35.82 | 34.77 | 35.49 | 3,720,548 | +0.67(+1.94%) |
Jul 06, 2023 | 34.78 | 34.86 | 34.22 | 34.81 | 3,026,565 | -0.57(-1.60%) |
Jul 05, 2023 | 35.48 | 35.85 | 35.09 | 35.38 | 2,398,025 | -0.44(-1.23%) |
Jul 03, 2023 | 35.21 | 35.98 | 35.16 | 35.82 | 1,593,056 | +0.67(+1.92%) |
Jun 30, 2023 | 35.67 | 35.77 | 35.13 | 35.15 | 1,961,300 | -0.20(-0.55%) |
Jun 29, 2023 | 35.18 | 35.59 | 35.08 | 35.34 | 2,431,273 | +0.61(+1.77%) |
Jun 28, 2023 | 34.76 | 34.81 | 34.31 | 34.73 | 2,341,587 | -0.13(-0.36%) |
Jun 27, 2023 | 34.37 | 35.10 | 34.06 | 34.85 | 3,188,738 | +0.53(+1.54%) |
Jun 26, 2023 | 34.21 | 34.80 | 34.13 | 34.33 | 2,447,414 | +0.34(+1.01%) |
Jun 23, 2023 | 34.06 | 34.42 | 33.84 | 33.98 | 3,489,642 | -0.45(-1.30%) |
Jun 22, 2023 | 35.25 | 35.35 | 34.26 | 34.43 | 4,155,519 | -0.95(-2.68%) |
Jun 21, 2023 | 35.69 | 35.77 | 35.29 | 35.38 | 2,611,477 | -0.42(-1.17%) |
Jun 20, 2023 | 36.10 | 36.10 | 35.54 | 35.80 | 3,376,510 | -0.38(-1.05%) |
Jun 16, 2023 | 36.79 | 36.81 | 35.92 | 36.18 | 3,184,522 | -0.41(-1.11%) |
Jun 15, 2023 | 35.72 | 36.68 | 35.69 | 36.59 | 2,551,492 | +0.62(+1.72%) |
Jun 14, 2023 | 36.87 | 37.16 | 35.74 | 35.97 | 4,271,883 | -0.87(-2.37%) |
Jun 13, 2023 | 36.15 | 37.04 | 35.88 | 36.84 | 5,229,720 | +0.76(+2.09%) |
Jun 12, 2023 | 36.40 | 37.02 | 35.75 | 36.08 | 6,028,867 | -0.28(-0.77%) |
Jun 09, 2023 | 36.68 | 36.73 | 36.22 | 36.36 | 2,369,712 | -0.37(-1.00%) |
Jun 08, 2023 | 36.84 | 36.92 | 36.20 | 36.73 | 3,507,967 | -0.29(-0.78%) |
Jun 07, 2023 | 36.52 | 37.26 | 36.17 | 37.02 | 5,561,137 | +0.87(+2.41%) |
Jun 06, 2023 | 34.68 | 36.54 | 34.48 | 36.15 | 5,483,227 | +1.51(+4.36%) |
Jun 05, 2023 | 35.01 | 35.42 | 34.31 | 34.64 | 4,585,606 | -0.77(-2.19%) |
Jun 02, 2023 | 34.28 | 35.53 | 34.15 | 35.41 | 5,429,857 | +1.73(+5.15%) |
Jun 01, 2023 | 33.23 | 33.99 | 32.85 | 33.68 | 4,129,691 | +0.69(+2.08%) |
May 31, 2023 | 33.70 | 33.82 | 32.60 | 32.99 | 4,625,235 | -0.95(-2.80%) |
May 30, 2023 | 34.14 | 34.14 | 33.39 | 33.94 | 3,946,168 | +0.04(+0.11%) |
May 26, 2023 | 33.55 | 33.96 | 33.13 | 33.90 | 2,814,725 | +0.37(+1.10%) |
May 25, 2023 | 33.58 | 33.87 | 33.07 | 33.54 | 2,816,349 | -0.22(-0.66%) |
May 24, 2023 | 34.07 | 34.19 | 33.51 | 33.76 | 4,062,195 | -0.60(-1.75%) |
May 23, 2023 | 34.18 | 35.28 | 34.16 | 34.36 | 5,576,837 | +0.22(+0.65%) |
May 22, 2023 | 33.63 | 34.24 | 33.27 | 34.14 | 4,644,542 | +0.78(+2.35%) |
May 19, 2023 | 34.10 | 34.19 | 32.88 | 33.35 | 3,820,207 | -0.55(-1.63%) |
May 18, 2023 | 33.73 | 34.00 | 33.35 | 33.90 | 3,690,907 | +0.22(+0.66%) |
May 17, 2023 | 32.32 | 33.78 | 32.32 | 33.68 | 5,625,789 | +1.97(+6.20%) |
May 16, 2023 | 32.24 | 32.48 | 31.71 | 31.72 | 4,993,724 | -0.49(-1.53%) |
May 15, 2023 | 31.42 | 32.37 | 31.36 | 32.21 | 5,801,204 | +0.89(+2.84%) |
May 12, 2023 | 31.60 | 31.65 | 30.95 | 31.32 | 2,623,219 | +0.00(+0.00%) |
May 11, 2023 | 31.31 | 31.66 | 31.02 | 31.32 | 3,750,891 | -0.49(-1.55%) |
May 10, 2023 | 32.64 | 32.68 | 31.46 | 31.81 | 2,217,495 | -0.23(-0.73%) |
May 09, 2023 | 31.91 | 32.32 | 31.52 | 32.04 | 3,111,324 | -0.17(-0.54%) |
May 08, 2023 | 33.19 | 33.34 | 32.12 | 32.22 | 2,678,160 | -0.37(-1.13%) |
May 05, 2023 | 32.27 | 32.68 | 31.76 | 32.59 | 6,920,223 | +1.69(+5.49%) |
May 04, 2023 | 31.21 | 31.66 | 29.88 | 30.89 | 14,885,236 | -1.46(-4.52%) |
May 03, 2023 | 33.04 | 33.71 | 32.26 | 32.35 | 8,144,593 | -0.53(-1.62%) |
May 02, 2023 | 34.57 | 34.57 | 32.29 | 32.89 | 8,033,527 | -1.80(-5.19%) |