Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.94 | 40.78 | 39.63 | 40.16 | 12,491,178 | +0.76(+1.92%) |
Jul 28, 2023 | 38.43 | 39.56 | 38.24 | 39.40 | 17,479,786 | +2.48(+6.71%) |
Jul 27, 2023 | 37.79 | 37.91 | 36.72 | 36.92 | 11,787,569 | -1.12(-2.94%) |
Jul 26, 2023 | 37.12 | 38.14 | 37.12 | 38.04 | 7,933,139 | +0.58(+1.56%) |
Jul 25, 2023 | 38.47 | 38.58 | 37.29 | 37.46 | 10,564,514 | +0.17(+0.44%) |
Jul 24, 2023 | 35.45 | 37.77 | 35.35 | 37.29 | 13,722,848 | +1.25(+3.48%) |
Jul 21, 2023 | 36.33 | 36.62 | 35.85 | 36.04 | 12,608,432 | +0.39(+1.09%) |
Jul 20, 2023 | 35.92 | 35.93 | 35.50 | 35.65 | 10,146,286 | +0.25(+0.71%) |
Jul 19, 2023 | 35.89 | 36.34 | 35.40 | 35.40 | 10,457,929 | +0.34(+0.97%) |
Jul 18, 2023 | 35.68 | 35.83 | 34.49 | 35.05 | 17,519,802 | -1.67(-4.55%) |
Jul 17, 2023 | 36.18 | 36.94 | 35.89 | 36.73 | 7,518,547 | -0.35(-0.94%) |
Jul 14, 2023 | 37.33 | 37.36 | 36.84 | 37.08 | 11,147,652 | -1.19(-3.10%) |
Jul 13, 2023 | 37.62 | 38.31 | 37.42 | 38.26 | 15,853,081 | +1.90(+5.21%) |
Jul 12, 2023 | 36.30 | 36.78 | 35.88 | 36.37 | 11,777,191 | +1.35(+3.86%) |
Jul 11, 2023 | 34.90 | 35.38 | 34.33 | 35.02 | 7,528,636 | +0.07(+0.19%) |
Jul 10, 2023 | 34.32 | 35.15 | 34.08 | 34.95 | 8,576,324 | +0.18(+0.53%) |
Jul 07, 2023 | 33.69 | 35.18 | 33.62 | 34.76 | 13,313,884 | +1.63(+4.93%) |
Jul 06, 2023 | 33.37 | 33.67 | 32.86 | 33.13 | 7,310,001 | -1.09(-3.18%) |
Jul 05, 2023 | 34.24 | 34.31 | 33.91 | 34.22 | 7,395,455 | +0.05(+0.14%) |
Jul 03, 2023 | 34.12 | 34.72 | 34.05 | 34.17 | 6,718,746 | +0.99(+2.99%) |
Jun 30, 2023 | 33.24 | 33.53 | 32.91 | 33.18 | 14,565,563 | +0.11(+0.32%) |
Jun 29, 2023 | 32.88 | 33.32 | 32.69 | 33.07 | 10,886,150 | -0.75(-2.21%) |
Jun 28, 2023 | 34.01 | 34.05 | 33.22 | 33.82 | 10,179,990 | -0.93(-2.69%) |
Jun 27, 2023 | 34.78 | 34.81 | 34.43 | 34.75 | 6,523,638 | +0.76(+2.23%) |
Jun 26, 2023 | 33.95 | 34.33 | 33.90 | 34.00 | 7,440,982 | +0.10(+0.29%) |
Jun 23, 2023 | 34.87 | 34.90 | 33.64 | 33.90 | 13,055,161 | -1.67(-4.70%) |
Jun 22, 2023 | 35.64 | 35.70 | 34.87 | 35.57 | 5,510,525 | +0.00(+0.00%) |
Jun 21, 2023 | 35.74 | 36.23 | 35.48 | 35.57 | 8,858,668 | -0.56(-1.56%) |
Jun 20, 2023 | 36.98 | 36.98 | 35.66 | 36.13 | 18,337,316 | -2.61(-6.73%) |
Jun 16, 2023 | 39.54 | 39.54 | 38.17 | 38.74 | 11,382,073 | -0.11(-0.28%) |
Jun 15, 2023 | 38.49 | 38.95 | 38.35 | 38.85 | 13,341,283 | +3.95(+11.31%) |
May 08, 2023 | 34.66 | 35.10 | 34.24 | 34.90 | 6,761,161 | +0.02(+0.06%) |
May 05, 2023 | 34.85 | 35.22 | 34.54 | 34.88 | 9,219,336 | +0.10(+0.28%) |
May 04, 2023 | 34.22 | 34.89 | 34.06 | 34.78 | 9,206,917 | +1.07(+3.17%) |
May 03, 2023 | 33.16 | 34.03 | 32.87 | 33.71 | 8,322,966 | +0.44(+1.31%) |
May 02, 2023 | 34.03 | 34.05 | 32.71 | 33.28 | 10,387,259 | -1.22(-3.55%) |