Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.71 | 33.18 | 32.65 | 33.04 | 8,146,497 | +0.18(+0.53%) |
Jul 28, 2023 | 33.24 | 33.27 | 32.69 | 32.86 | 5,090,533 | -0.05(-0.15%) |
Jul 27, 2023 | 33.78 | 33.78 | 32.82 | 32.91 | 6,728,275 | -0.57(-1.72%) |
Jul 26, 2023 | 32.80 | 33.50 | 32.50 | 33.49 | 6,335,133 | +0.39(+1.18%) |
Jul 25, 2023 | 32.80 | 33.31 | 32.18 | 33.10 | 7,840,650 | +0.79(+2.44%) |
Jul 24, 2023 | 32.47 | 32.58 | 32.29 | 32.31 | 5,380,641 | -0.03(-0.09%) |
Jul 21, 2023 | 32.36 | 32.57 | 32.17 | 32.34 | 3,598,699 | +0.03(+0.09%) |
Jul 20, 2023 | 32.49 | 32.67 | 31.94 | 32.31 | 5,580,755 | -0.40(-1.22%) |
Jul 19, 2023 | 32.81 | 32.97 | 32.57 | 32.71 | 4,154,709 | -0.03(-0.09%) |
Jul 18, 2023 | 32.62 | 33.23 | 32.62 | 32.74 | 5,814,713 | +0.03(+0.09%) |
Jul 17, 2023 | 32.62 | 32.92 | 32.54 | 32.71 | 4,211,958 | +0.04(+0.12%) |
Jul 14, 2023 | 34.00 | 34.00 | 32.54 | 32.67 | 7,372,997 | -2.20(-6.31%) |
Jul 13, 2023 | 34.80 | 35.01 | 34.73 | 34.87 | 3,185,677 | +0.25(+0.73%) |
Jul 12, 2023 | 34.80 | 34.83 | 34.47 | 34.61 | 3,358,477 | +0.16(+0.45%) |
Jul 11, 2023 | 34.28 | 34.47 | 34.21 | 34.46 | 3,141,407 | +0.37(+1.09%) |
Jul 10, 2023 | 33.64 | 34.14 | 33.61 | 34.09 | 2,645,613 | +0.31(+0.92%) |
Jul 07, 2023 | 33.65 | 34.16 | 33.61 | 33.78 | 2,590,321 | +0.05(+0.14%) |
Jul 06, 2023 | 33.68 | 33.89 | 33.37 | 33.73 | 2,967,599 | -0.32(-0.94%) |
Jul 05, 2023 | 33.93 | 34.25 | 33.79 | 34.05 | 3,888,962 | -0.18(-0.51%) |
Jul 03, 2023 | 34.04 | 34.35 | 33.97 | 34.23 | 1,642,221 | +0.12(+0.34%) |
Jun 30, 2023 | 34.07 | 34.24 | 33.78 | 34.11 | 4,502,177 | +0.32(+0.95%) |
Jun 29, 2023 | 33.86 | 33.91 | 33.64 | 33.79 | 3,821,712 | -0.07(-0.20%) |
Jun 28, 2023 | 33.68 | 33.97 | 33.48 | 33.86 | 4,645,881 | +0.09(+0.26%) |
Jun 27, 2023 | 33.31 | 33.90 | 33.17 | 33.77 | 3,071,863 | +0.54(+1.61%) |
Jun 26, 2023 | 33.11 | 33.50 | 33.08 | 33.23 | 4,770,240 | +0.27(+0.83%) |
Jun 23, 2023 | 33.00 | 33.16 | 32.89 | 32.96 | 6,139,094 | -0.57(-1.71%) |
Jun 22, 2023 | 33.43 | 33.56 | 33.14 | 33.53 | 4,512,954 | +0.03(+0.09%) |
Jun 21, 2023 | 33.83 | 34.05 | 33.45 | 33.51 | 4,616,425 | -0.47(-1.38%) |
Jun 20, 2023 | 34.23 | 34.41 | 33.90 | 33.97 | 7,635,234 | -0.92(-2.65%) |
Jun 16, 2023 | 34.03 | 35.06 | 33.62 | 34.90 | 21,843,470 | +1.96(+5.94%) |
Jun 15, 2023 | 32.75 | 33.15 | 32.62 | 32.94 | 5,415,111 | +0.58(+1.80%) |
Jun 14, 2023 | 32.14 | 32.53 | 32.11 | 32.36 | 5,194,520 | +0.24(+0.76%) |
Jun 13, 2023 | 32.11 | 32.45 | 31.99 | 32.11 | 3,229,766 | +0.16(+0.49%) |
Jun 12, 2023 | 31.99 | 32.05 | 31.72 | 31.96 | 3,069,568 | +0.05(+0.15%) |
Jun 09, 2023 | 31.99 | 32.40 | 31.78 | 31.91 | 7,344,297 | +1.07(+3.47%) |
Jun 08, 2023 | 31.10 | 31.19 | 30.73 | 30.84 | 3,081,395 | -0.20(-0.66%) |
Jun 07, 2023 | 30.53 | 31.09 | 30.40 | 31.04 | 7,241,501 | +0.59(+1.95%) |
Jun 06, 2023 | 30.11 | 30.58 | 30.07 | 30.45 | 3,085,139 | +0.22(+0.74%) |
Jun 05, 2023 | 30.58 | 30.62 | 30.21 | 30.22 | 3,433,813 | -0.45(-1.46%) |
Jun 02, 2023 | 30.39 | 30.75 | 30.36 | 30.67 | 5,855,631 | +0.62(+2.07%) |
Jun 01, 2023 | 30.05 | 30.21 | 29.77 | 30.05 | 5,944,219 | +0.06(+0.19%) |
May 31, 2023 | 29.98 | 30.19 | 29.66 | 29.99 | 11,068,425 | -0.34(-1.12%) |
May 30, 2023 | 30.58 | 30.61 | 30.26 | 30.33 | 3,712,551 | -0.09(-0.29%) |
May 26, 2023 | 30.02 | 30.59 | 30.02 | 30.42 | 3,903,818 | +0.47(+1.58%) |
May 25, 2023 | 30.55 | 30.65 | 29.67 | 29.95 | 6,023,611 | -0.47(-1.55%) |
May 24, 2023 | 30.49 | 31.72 | 30.22 | 30.42 | 10,727,780 | +0.73(+2.47%) |
May 23, 2023 | 30.37 | 30.73 | 29.68 | 29.69 | 5,456,421 | -0.70(-2.32%) |
May 22, 2023 | 30.25 | 30.58 | 30.09 | 30.39 | 4,174,454 | +0.17(+0.57%) |
May 19, 2023 | 30.40 | 30.60 | 30.13 | 30.22 | 4,388,112 | +0.03(+0.10%) |
May 18, 2023 | 29.60 | 30.21 | 29.52 | 30.19 | 2,904,654 | +0.45(+1.53%) |
May 17, 2023 | 29.72 | 29.89 | 29.55 | 29.73 | 2,642,932 | +0.18(+0.62%) |
May 16, 2023 | 29.83 | 30.06 | 29.52 | 29.55 | 3,831,322 | -0.55(-1.83%) |
May 15, 2023 | 29.90 | 30.14 | 29.75 | 30.10 | 3,193,918 | +0.20(+0.68%) |
May 12, 2023 | 29.94 | 30.05 | 29.67 | 29.90 | 2,732,634 | +0.01(+0.03%) |
May 11, 2023 | 30.04 | 30.09 | 29.76 | 29.89 | 3,778,166 | -0.30(-0.99%) |
May 10, 2023 | 30.33 | 30.41 | 29.96 | 30.19 | 3,770,950 | +0.13(+0.42%) |
May 09, 2023 | 30.05 | 30.23 | 29.84 | 30.06 | 3,442,643 | -0.30(-0.99%) |
May 08, 2023 | 30.28 | 30.46 | 30.11 | 30.36 | 4,745,320 | -0.01(-0.03%) |
May 05, 2023 | 30.72 | 30.73 | 30.17 | 30.37 | 4,155,869 | +0.11(+0.35%) |
May 04, 2023 | 30.39 | 30.55 | 30.07 | 30.27 | 5,033,134 | -0.29(-0.95%) |
May 03, 2023 | 31.42 | 31.51 | 30.48 | 30.55 | 4,716,018 | -0.79(-2.52%) |
May 02, 2023 | 31.65 | 31.80 | 30.96 | 31.35 | 3,816,543 | -0.60(-1.87%) |